Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.514 9.597 9.443 9.550 194,647 +0.00(+0.00%)
Mar 30, 2005 9.372 9.550 9.372 9.550 112,646 +0.24(+2.55%)
Mar 29, 2005 9.217 9.312 9.146 9.312 171,073 +0.05(+0.51%)
Mar 28, 2005 9.449 9.544 9.241 9.265 142,449 -0.18(-1.95%)
Mar 24, 2005 9.366 9.467 9.354 9.449 108,436 +0.14(+1.53%)
Mar 23, 2005 9.508 9.508 9.294 9.306 127,463 -0.20(-2.12%)
Mar 22, 2005 9.585 9.645 9.502 9.508 50,513 -0.02(-0.19%)
Mar 21, 2005 9.508 9.559 9.502 9.526 64,152 +0.02(+0.19%)
Mar 18, 2005 9.621 9.621 9.473 9.508 208,454 -0.01(-0.12%)
Mar 17, 2005 9.657 9.657 9.485 9.520 93,787 -0.13(-1.35%)
Mar 16, 2005 9.633 9.704 9.544 9.651 77,623 +0.02(+0.18%)
Mar 15, 2005 9.651 9.764 9.627 9.633 126,116 +0.02(+0.25%)
Mar 14, 2005 9.562 9.609 9.455 9.609 100,185 +0.11(+1.12%)
Mar 11, 2005 9.461 9.562 9.461 9.502 74,087 +0.02(+0.19%)
Mar 10, 2005 9.502 9.603 9.431 9.485 117,697 +0.04(+0.44%)
Mar 09, 2005 9.591 9.597 9.419 9.443 106,752 -0.21(-2.15%)
Mar 08, 2005 9.770 9.770 9.627 9.651 141,270 -0.12(-1.22%)
Mar 07, 2005 9.847 9.900 9.758 9.770 95,302 -0.07(-0.72%)
Mar 04, 2005 9.781 9.841 9.681 9.841 80,990 +0.15(+1.53%)
Mar 03, 2005 9.603 9.692 9.532 9.692 218,893 +0.15(+1.56%)
Mar 02, 2005 9.538 9.704 9.508 9.544 160,802 -0.05(-0.56%)
Mar 01, 2005 9.455 9.621 9.449 9.597 182,018 +0.15(+1.64%)
Feb 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
Feb 01, 2005 9.550 9.574 9.348 9.348 389,630 -0.19(-1.99%)
Jan 31, 2005 9.580 9.651 9.490 9.538 109,278 +0.08(+0.82%)
Jan 28, 2005 9.591 9.615 9.366 9.461 73,076 -0.04(-0.38%)
Jan 27, 2005 9.443 9.538 9.366 9.496 78,633 -0.01(-0.06%)
Jan 26, 2005 9.384 9.502 9.384 9.502 55,733 +0.16(+1.72%)
Jan 25, 2005 9.366 9.485 9.336 9.342 89,072 -0.03(-0.32%)
Jan 24, 2005 9.532 9.591 9.366 9.372 40,242 -0.12(-1.31%)
Jan 21, 2005 9.502 9.615 9.425 9.496 89,578 +0.01(+0.06%)
Jan 20, 2005 9.692 9.728 9.490 9.490 152,215 -0.23(-2.38%)
Jan 19, 2005 9.770 9.817 9.645 9.722 110,625 +0.01(+0.12%)
Jan 18, 2005 9.372 9.710 9.360 9.710 164,675 +0.31(+3.35%)
Jan 14, 2005 9.318 9.395 9.253 9.395 140,260 +0.07(+0.76%)
Jan 13, 2005 9.413 9.473 9.294 9.324 185,722 -0.09(-0.95%)
Jan 12, 2005 9.502 9.532 9.300 9.413 287,929 -0.10(-1.00%)
Jan 11, 2005 9.508 9.544 9.473 9.508 160,297 -0.01(-0.06%)
Jan 10, 2005 9.490 9.580 9.437 9.514 221,924 +0.02(+0.25%)
Jan 07, 2005 9.615 9.651 9.473 9.490 171,242 -0.02(-0.19%)
Jan 06, 2005 9.502 9.585 9.455 9.508 191,279 +0.01(+0.06%)
Jan 05, 2005 9.591 9.609 9.502 9.502 347,367 -0.15(-1.54%)
Jan 04, 2005 9.770 9.770 9.627 9.651 150,531 -0.09(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.