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 )

16.88 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 4.312 4.454 4.312 4.395 43,273 +0.12(+2.78%)
Sep 27, 2002 4.425 4.425 4.240 4.276 99,680 -0.14(-3.10%)
Sep 26, 2002 4.377 4.425 4.365 4.413 36,370 +0.02(+0.41%)
Sep 25, 2002 4.365 4.425 4.306 4.395 26,772 -0.03(-0.67%)
Sep 24, 2002 4.413 4.448 4.335 4.425 21,552 +0.00(+0.00%)
Sep 23, 2002 4.537 4.543 4.401 4.425 41,421 -0.11(-2.49%)
Sep 20, 2002 4.341 4.537 4.341 4.537 57,417 +0.26(+5.96%)
Sep 19, 2002 4.454 4.454 4.276 4.282 22,562 -0.17(-3.74%)
Sep 18, 2002 4.335 4.543 4.330 4.448 17,006 +0.11(+2.60%)
Sep 17, 2002 4.371 4.371 4.288 4.335 18,353 -0.10(-2.14%)
Sep 16, 2002 4.454 4.454 4.365 4.430 5,219 -0.02(-0.53%)
Sep 13, 2002 4.359 4.454 4.359 4.454 4,209 +0.06(+1.35%)
Sep 12, 2002 4.252 4.436 4.252 4.395 14,985 +0.08(+1.93%)
Sep 11, 2002 4.335 4.389 4.276 4.312 18,016 -0.08(-1.89%)
Sep 10, 2002 4.395 4.395 4.306 4.395 14,985 -0.03(-0.67%)
Sep 09, 2002 4.454 4.454 4.288 4.425 21,047 -0.03(-0.67%)
Sep 06, 2002 4.306 4.460 4.306 4.454 11,449 +0.20(+4.75%)
Sep 05, 2002 4.514 4.573 4.217 4.252 13,133 -0.29(-6.41%)
Sep 04, 2002 4.264 4.543 4.264 4.543 9,092 +0.30(+6.99%)
Sep 03, 2002 4.454 4.514 4.175 4.246 18,185 -0.17(-3.90%)
Aug 30, 2002 4.603 4.638 4.419 4.419 9,260 -0.15(-3.25%)
Aug 29, 2002 4.395 4.597 4.395 4.567 13,133 +0.11(+2.53%)
Aug 28, 2002 4.520 4.597 4.454 4.454 16,669 -0.06(-1.32%)
Aug 27, 2002 4.662 4.662 4.514 4.514 12,965 -0.15(-3.18%)
Aug 26, 2002 4.603 4.680 4.585 4.662 5,893 +0.10(+2.08%)
Aug 23, 2002 4.692 4.692 4.514 4.567 51,355 -0.12(-2.66%)
Aug 22, 2002 4.662 4.692 4.603 4.692 53,208 +0.03(+0.64%)
Aug 21, 2002 4.662 4.662 4.603 4.662 58,932 +0.06(+1.29%)
Aug 20, 2002 4.680 4.692 4.484 4.603 59,606 -0.06(-1.27%)
Aug 16, 2002 4.644 4.692 4.615 4.662 6,903 +0.00(+0.00%)
Aug 15, 2002 4.656 4.662 4.502 4.662 1,060,792 +0.03(+0.64%)
Aug 14, 2002 4.454 4.632 4.454 4.632 7,577 +0.15(+3.31%)
Aug 13, 2002 4.585 4.739 4.454 4.484 122,748 -0.15(-3.21%)
Aug 12, 2002 4.359 4.632 4.359 4.632 151,036 +0.27(+6.12%)
Aug 07, 2002 4.395 4.448 4.365 4.365 7,913 +0.00(+0.00%)
Aug 06, 2002 4.335 4.425 4.276 4.365 130,157 +0.05(+1.24%)
Aug 05, 2002 4.365 4.419 4.312 4.312 2,862 -0.05(-1.22%)
Aug 02, 2002 4.454 4.454 4.312 4.365 56,070 -0.09(-2.00%)
Aug 01, 2002 4.425 4.514 4.389 4.454 27,782 +0.03(+0.67%)
Jul 31, 2002 4.395 4.425 4.335 4.425 42,600 -0.02(-0.40%)
Jul 30, 2002 4.543 4.543 4.335 4.442 20,373 -0.13(-2.86%)
Jul 29, 2002 4.603 4.603 4.514 4.573 77,454 -0.03(-0.65%)
Jul 26, 2002 4.573 4.710 4.543 4.603 153,057 +0.00(+0.00%)
Jul 25, 2002 4.543 4.692 4.430 4.603 15,490 +0.12(+2.65%)
Jul 24, 2002 4.217 4.603 4.157 4.484 149,184 +0.26(+6.04%)
Jul 23, 2002 4.543 4.543 4.080 4.229 39,569 -0.34(-7.41%)
Jul 22, 2002 4.561 4.567 4.484 4.567 13,302 +0.05(+1.18%)
Jul 19, 2002 4.561 4.692 4.425 4.514 23,236 -0.09(-1.94%)
Jul 17, 2002 4.389 4.603 4.389 4.603 10,607 -0.03(-0.64%)
Jul 12, 2002 4.632 4.686 4.555 4.632 7,577 -0.03(-0.64%)
Jul 11, 2002 4.632 4.727 4.621 4.662 72,234 +0.03(+0.64%)
Jul 10, 2002 4.799 4.799 4.573 4.632 76,949 -0.17(-3.47%)
Jul 09, 2002 4.692 4.840 4.692 4.799 63,142 +0.14(+2.93%)
Jul 08, 2002 4.621 4.781 4.621 4.662 15,322 +0.06(+1.29%)
Jul 05, 2002 4.549 4.603 4.549 4.603 673 +0.11(+2.51%)
Jul 04, 2002 4.662 4.686 4.454 4.490 16,669 +0.00(+0.00%)
Jul 03, 2002 4.662 4.686 4.454 4.490 16,669 -0.11(-2.45%)
Jul 02, 2002 4.781 4.781 4.561 4.603 19,195 -0.12(-2.52%)
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.