Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Acadia Realty Trust (NY: AKR )

17.29 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2003 5.274 5.327 5.274 5.327 106,079 +0.06(+1.13%)
May 29, 2003 5.315 5.339 5.268 5.268 38,558 -0.05(-0.89%)
May 28, 2003 5.315 5.345 5.286 5.315 36,201 +0.00(+0.00%)
May 27, 2003 5.333 5.393 5.303 5.315 23,741 -0.02(-0.33%)
May 23, 2003 5.286 5.345 5.286 5.333 17,848 +0.03(+0.56%)
May 22, 2003 5.327 5.345 5.303 5.303 144,806 -0.02(-0.45%)
May 21, 2003 5.315 5.404 5.315 5.327 49,503 +0.01(+0.22%)
May 20, 2003 5.256 5.315 5.232 5.315 60,111 +0.06(+1.13%)
May 19, 2003 5.137 5.315 4.852 5.256 37,380 +0.11(+2.19%)
May 16, 2003 5.268 5.333 5.143 5.143 64,321 -0.17(-3.13%)
May 15, 2003 5.375 5.399 5.298 5.309 61,626 -0.06(-1.11%)
May 14, 2003 5.434 5.458 5.369 5.369 60,953 -0.07(-1.20%)
May 13, 2003 5.434 5.464 5.404 5.434 55,565 -0.01(-0.22%)
May 12, 2003 5.440 5.464 5.428 5.446 9,766 -0.01(-0.22%)
May 09, 2003 5.458 5.476 5.440 5.458 117,865 +0.00(+0.00%)
May 08, 2003 5.369 5.464 5.369 5.458 10,102 +0.08(+1.43%)
May 07, 2003 5.381 5.452 5.381 5.381 20,542 +0.01(+0.22%)
May 06, 2003 5.387 5.458 5.357 5.369 78,128 -0.02(-0.33%)
May 05, 2003 5.428 5.464 5.381 5.387 46,472 -0.04(-0.77%)
May 02, 2003 5.404 5.464 5.393 5.428 75,939 +0.05(+0.99%)
Apr 30, 2003 5.351 5.375 5.327 5.375 52,197 +0.02(+0.44%)
Apr 29, 2003 5.375 5.375 5.226 5.351 56,743 -0.03(-0.55%)
Apr 28, 2003 5.375 5.440 5.345 5.381 185,891 +0.04(+0.67%)
Apr 25, 2003 5.303 5.345 5.303 5.345 169,390 +0.04(+0.78%)
Apr 24, 2003 5.345 5.404 5.303 5.303 244,319 -0.08(-1.43%)
Apr 23, 2003 5.387 5.404 5.363 5.381 379,864 +0.02(+0.44%)
Apr 22, 2003 5.315 5.446 5.315 5.357 110,625 +0.04(+0.78%)
Apr 21, 2003 5.309 5.321 5.226 5.315 61,795 -0.03(-0.56%)
Apr 17, 2003 5.137 5.375 5.137 5.345 594,380 +0.20(+3.93%)
Apr 16, 2003 5.125 5.149 5.107 5.143 112,814 +0.08(+1.52%)
Apr 15, 2003 4.947 5.102 4.941 5.066 175,451 +0.12(+2.40%)
Apr 14, 2003 4.929 4.953 4.917 4.947 12,123 +0.02(+0.48%)
Apr 11, 2003 4.906 4.959 4.870 4.923 107,257 +0.02(+0.48%)
Apr 10, 2003 4.852 4.906 4.852 4.900 34,686 +0.08(+1.60%)
Apr 09, 2003 4.870 4.929 4.816 4.822 28,456 -0.03(-0.61%)
Apr 08, 2003 4.959 4.971 4.811 4.852 94,966 -0.11(-2.16%)
Apr 07, 2003 4.989 5.072 4.947 4.959 27,614 +0.01(+0.12%)
Apr 04, 2003 4.989 5.007 4.900 4.953 18,690 -0.01(-0.12%)
Apr 03, 2003 4.989 5.012 4.900 4.959 9,934 -0.03(-0.60%)
Apr 02, 2003 4.900 4.995 4.900 4.989 50,682 +0.11(+2.19%)
Apr 01, 2003 4.763 4.888 4.763 4.882 31,823 +0.12(+2.49%)
Mar 31, 2003 4.751 4.799 4.751 4.763 355,281 -0.01(-0.25%)
Mar 28, 2003 4.799 4.805 4.775 4.775 426,000 -0.02(-0.37%)
Mar 27, 2003 4.751 4.799 4.692 4.793 234,889 +0.00(+0.00%)
Mar 26, 2003 4.811 4.840 4.787 4.793 29,298 -0.02(-0.37%)
Mar 25, 2003 4.787 4.811 4.763 4.811 63,142 +0.03(+0.62%)
Mar 24, 2003 4.757 4.787 4.757 4.781 35,191 +0.00(+0.00%)
Mar 21, 2003 4.781 4.811 4.757 4.781 673,350 +0.00(+0.00%)
Mar 20, 2003 4.721 4.787 4.710 4.781 850,486 +0.03(+0.63%)
Mar 19, 2003 4.733 4.757 4.733 4.751 52,197 +0.01(+0.25%)
Mar 18, 2003 4.751 4.787 4.721 4.739 115,845 -0.01(-0.25%)
Mar 17, 2003 4.739 4.751 4.716 4.751 46,472 +0.04(+0.76%)
Mar 14, 2003 4.775 4.775 4.716 4.716 27,445 -0.04(-0.75%)
Mar 13, 2003 4.787 4.787 4.751 4.751 105,405 -0.03(-0.62%)
Mar 12, 2003 4.751 4.781 4.692 4.781 12,460 +0.01(+0.25%)
Mar 11, 2003 4.751 4.769 4.733 4.769 30,476 +0.03(+0.63%)
Mar 10, 2003 4.787 4.787 4.727 4.739 121,570 -0.02(-0.37%)
Mar 07, 2003 4.787 4.787 4.751 4.757 131,336 -0.02(-0.37%)
Mar 06, 2003 4.787 4.787 4.763 4.775 96,649 +0.00(+0.00%)
Mar 05, 2003 4.751 4.781 4.751 4.775 38,558 -0.01(-0.12%)
Mar 04, 2003 4.751 4.781 4.751 4.781 27,614 +0.01(+0.25%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.