Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Acadia Realty Trust (NY: AKR )

16.61 -0.20 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2002 4.454 4.490 4.454 4.478 28,624 +0.03(+0.67%)
Nov 27, 2002 4.448 4.454 4.413 4.448 14,985 +0.06(+1.35%)
Nov 26, 2002 4.448 4.490 4.365 4.389 37,548 -0.12(-2.64%)
Nov 25, 2002 4.407 4.508 4.395 4.508 18,185 +0.11(+2.57%)
Nov 22, 2002 4.514 4.514 4.389 4.395 153,225 -0.12(-2.63%)
Nov 21, 2002 4.484 4.514 4.454 4.514 37,380 +0.00(+0.00%)
Nov 20, 2002 4.472 4.514 4.472 4.514 16,837 +0.07(+1.47%)
Nov 19, 2002 4.478 4.508 4.436 4.448 10,439 -0.03(-0.66%)
Nov 18, 2002 4.561 4.561 4.454 4.478 22,394 -0.07(-1.44%)
Nov 15, 2002 4.573 4.603 4.537 4.543 27,782 -0.03(-0.65%)
Nov 14, 2002 4.318 4.573 4.318 4.573 46,472 +0.24(+5.48%)
Nov 13, 2002 4.442 4.442 4.312 4.335 14,143 -0.11(-2.41%)
Nov 12, 2002 4.425 4.454 4.383 4.442 4,883 +0.05(+1.22%)
Nov 11, 2002 4.514 4.514 4.347 4.389 10,102 -0.11(-2.38%)
Nov 08, 2002 4.573 4.573 4.496 4.496 10,271 -0.03(-0.66%)
Nov 07, 2002 4.514 4.573 4.514 4.525 8,587 -0.05(-1.04%)
Nov 06, 2002 4.573 4.621 4.549 4.573 5,724 -0.03(-0.65%)
Nov 05, 2002 4.603 4.621 4.585 4.603 10,102 +0.00(+0.00%)
Nov 04, 2002 4.573 4.603 4.567 4.603 36,033 -0.02(-0.51%)
Nov 01, 2002 4.478 4.626 4.478 4.626 25,930 +0.18(+4.01%)
Oct 31, 2002 4.401 4.484 4.347 4.448 14,649 +0.01(+0.13%)
Oct 30, 2002 4.484 4.508 4.318 4.442 67,351 -0.04(-0.80%)
Oct 29, 2002 4.371 4.478 4.371 4.478 5,051 +0.14(+3.29%)
Oct 28, 2002 4.454 4.454 4.335 4.335 5,219 -0.15(-3.31%)
Oct 25, 2002 4.407 4.484 4.359 4.484 4,209 +0.09(+2.03%)
Oct 24, 2002 4.413 4.413 4.359 4.395 2,525 -0.05(-1.07%)
Oct 23, 2002 4.395 4.442 4.383 4.442 8,755 +0.08(+1.77%)
Oct 22, 2002 4.425 4.478 4.335 4.365 6,735 -0.11(-2.52%)
Oct 21, 2002 4.442 4.478 4.401 4.478 9,260 +0.04(+0.80%)
Oct 18, 2002 4.514 4.514 4.442 4.442 5,556 -0.07(-1.58%)
Oct 17, 2002 4.347 4.514 4.347 4.514 24,583 +0.21(+4.83%)
Oct 16, 2002 4.466 4.484 4.306 4.306 7,745 -0.12(-2.68%)
Oct 15, 2002 4.407 4.478 4.341 4.425 20,205 -0.04(-0.93%)
Oct 14, 2002 4.425 4.466 4.365 4.466 6,398 +0.01(+0.27%)
Oct 11, 2002 4.276 4.454 4.223 4.454 9,934 +0.21(+4.90%)
Oct 10, 2002 4.098 4.276 4.021 4.246 23,741 +0.12(+3.03%)
Oct 09, 2002 4.466 4.466 4.098 4.122 35,696 -0.32(-7.22%)
Oct 08, 2002 4.460 4.484 4.335 4.442 5,051 -0.01(-0.27%)
Oct 07, 2002 4.454 4.478 4.401 4.454 17,343 +0.01(+0.27%)
Oct 04, 2002 4.425 4.454 4.425 4.442 10,439 +0.02(+0.40%)
Oct 03, 2002 4.466 4.543 4.425 4.425 28,287 -0.01(-0.13%)
Oct 02, 2002 4.401 4.454 4.365 4.430 4,630,443 +0.02(+0.40%)
Oct 01, 2002 4.395 4.543 4.395 4.413 134,198 +0.02(+0.41%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.