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:

Acadia Realty Trust (NY: AKR )

17.03 +0.15 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.99 11.09 10.99 11.08 138,239 +0.08(+0.70%)
Jun 29, 2005 10.95 11.04 10.90 11.00 92,440 +0.06(+0.54%)
Jun 28, 2005 10.86 10.94 10.84 10.94 199,024 +0.04(+0.33%)
Jun 27, 2005 10.84 10.97 10.78 10.90 147,500 +0.18(+1.72%)
Jun 24, 2005 10.72 10.84 10.68 10.72 158,445 +0.00(+0.00%)
Jun 23, 2005 10.77 10.93 10.71 10.72 196,330 -0.05(-0.50%)
Jun 22, 2005 10.83 10.84 10.73 10.77 169,726 -0.02(-0.16%)
Jun 21, 2005 10.79 10.81 10.77 10.79 68,698 +0.01(+0.11%)
Jun 20, 2005 10.85 10.89 10.74 10.78 426,000 -0.07(-0.60%)
Jun 17, 2005 10.90 10.90 10.78 10.84 391,651 +0.07(+0.61%)
Jun 16, 2005 10.65 10.78 10.57 10.78 127,631 +0.12(+1.17%)
Jun 15, 2005 10.51 10.65 10.39 10.65 304,598 +0.16(+1.53%)
Jun 14, 2005 10.27 10.49 10.27 10.49 232,027 +0.19(+1.84%)
Jun 13, 2005 10.30 10.33 10.26 10.30 88,736 +0.01(+0.06%)
Jun 10, 2005 10.29 10.34 10.24 10.30 122,580 -0.03(-0.29%)
Jun 09, 2005 10.16 10.33 10.10 10.33 57,249 +0.14(+1.40%)
Jun 08, 2005 10.25 10.33 10.19 10.19 42,768 -0.06(-0.58%)
Jun 07, 2005 10.13 10.32 10.07 10.24 124,601 +0.12(+1.23%)
Jun 06, 2005 10.06 10.15 10.06 10.12 126,958 +0.09(+0.89%)
Jun 03, 2005 10.10 10.11 10.02 10.03 94,966 -0.04(-0.35%)
Jun 02, 2005 10.03 10.10 10.03 10.07 281,530 +0.02(+0.18%)
Jun 01, 2005 10.08 10.15 10.03 10.05 275,974 -0.02(-0.18%)
May 31, 2005 10.09 10.11 10.02 10.07 217,209 -0.02(-0.18%)
May 27, 2005 10.01 10.08 9.983 10.08 228,491 +0.02(+0.24%)
May 26, 2005 10.09 10.13 10.00 10.06 517,094 +0.00(+0.00%)
May 25, 2005 10.38 10.38 9.948 10.06 6,460,226 +0.34(+3.55%)
May 24, 2005 9.669 9.776 9.621 9.716 149,689 +0.03(+0.31%)
May 23, 2005 9.645 9.758 9.574 9.686 126,116 +0.07(+0.74%)
May 20, 2005 9.615 9.639 9.532 9.615 122,748 +0.02(+0.25%)
May 19, 2005 9.526 9.681 9.520 9.591 190,437 +0.07(+0.69%)
May 18, 2005 9.443 9.562 9.395 9.526 1,436,784 +0.08(+0.88%)
May 17, 2005 9.389 9.443 9.348 9.443 143,796 +0.00(+0.00%)
May 16, 2005 9.217 9.443 9.217 9.443 47,651 +0.19(+2.05%)
May 13, 2005 9.419 9.443 9.241 9.253 62,468 -0.17(-1.77%)
May 12, 2005 9.502 9.532 9.354 9.419 76,276 -0.08(-0.88%)
May 11, 2005 9.502 9.562 9.395 9.502 106,247 +0.00(+0.00%)
May 10, 2005 9.443 9.514 9.443 9.502 92,103 +0.00(+0.00%)
May 09, 2005 9.407 9.508 9.348 9.502 153,225 +0.12(+1.27%)
May 06, 2005 9.502 9.502 9.384 9.384 86,210 -0.12(-1.25%)
May 05, 2005 9.473 9.508 9.395 9.502 153,393 +0.00(+0.00%)
May 04, 2005 9.431 9.597 9.413 9.502 159,792 +0.07(+0.76%)
May 03, 2005 9.473 9.479 9.354 9.431 50,682 -0.04(-0.44%)
May 02, 2005 9.532 9.532 9.419 9.473 39,064 -0.06(-0.62%)
Apr 29, 2005 9.366 9.562 9.253 9.532 97,155 +0.17(+1.84%)
Apr 28, 2005 9.384 9.467 9.265 9.360 68,362 -0.05(-0.51%)
Apr 27, 2005 9.431 9.485 9.235 9.407 70,045 -0.07(-0.69%)
Apr 26, 2005 9.324 9.473 9.205 9.473 93,114 +0.20(+2.11%)
Apr 25, 2005 9.354 9.366 9.265 9.277 526,691 -0.04(-0.45%)
Apr 22, 2005 9.235 9.384 9.217 9.318 258,462 +0.02(+0.26%)
Apr 21, 2005 9.300 9.324 9.146 9.294 215,189 +0.05(+0.58%)
Apr 20, 2005 9.289 9.289 9.128 9.241 167,537 -0.07(-0.70%)
Apr 19, 2005 9.217 9.324 9.146 9.306 138,071 -0.02(-0.19%)
Apr 18, 2005 9.259 9.336 9.199 9.324 68,698 +0.10(+1.09%)
Apr 15, 2005 9.235 9.271 9.057 9.223 130,325 +0.00(+0.00%)
Apr 14, 2005 9.283 9.336 9.205 9.223 383,232 +0.00(+0.00%)
Apr 13, 2005 9.431 9.431 9.211 9.223 100,691 -0.21(-2.27%)
Apr 12, 2005 9.247 9.443 9.122 9.437 181,513 +0.20(+2.19%)
Apr 11, 2005 9.306 9.324 9.205 9.235 81,159 -0.03(-0.32%)
Apr 08, 2005 9.265 9.360 9.211 9.265 76,949 -0.06(-0.64%)
Apr 07, 2005 9.306 9.348 9.271 9.324 256,442 -0.02(-0.19%)
Apr 06, 2005 9.580 9.639 9.324 9.342 156,593 -0.18(-1.87%)
Apr 05, 2005 9.514 9.591 9.514 9.520 42,431 -0.01(-0.06%)
Apr 04, 2005 9.485 9.550 9.354 9.526 79,980 +0.04(+0.38%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.