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 )

17.31 +0.15 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 31, 2003 5.939 5.939 5.915 5.939 63,815 +0.01(+0.10%)
Jul 30, 2003 5.939 5.963 5.921 5.933 137,566 -0.01(-0.10%)
Jul 29, 2003 5.790 5.939 5.785 5.939 49,503 +0.15(+2.56%)
Jul 28, 2003 5.915 5.975 5.790 5.790 225,797 -0.07(-1.12%)
Jul 25, 2003 5.820 5.880 5.701 5.856 57,249 +0.01(+0.10%)
Jul 24, 2003 5.939 5.998 5.844 5.850 34,517 -0.08(-1.30%)
Jul 23, 2003 5.969 5.969 5.886 5.927 48,998 -0.04(-0.70%)
Jul 22, 2003 5.850 5.969 5.808 5.969 38,895 +0.15(+2.55%)
Jul 21, 2003 5.939 5.939 5.796 5.820 36,033 -0.13(-2.20%)
Jul 18, 2003 5.850 5.957 5.850 5.951 18,858 +0.12(+2.04%)
Jul 17, 2003 5.909 5.939 5.796 5.832 37,548 -0.09(-1.50%)
Jul 16, 2003 5.998 6.016 5.880 5.921 135,040 -0.04(-0.70%)
Jul 15, 2003 5.927 5.998 5.909 5.963 43,105 +0.05(+0.80%)
Jul 14, 2003 5.915 6.076 5.868 5.915 161,307 +0.06(+1.01%)
Jul 11, 2003 5.731 5.862 5.731 5.856 183,533 +0.15(+2.71%)
Jul 10, 2003 5.678 5.701 5.642 5.701 39,232 +0.02(+0.42%)
Jul 09, 2003 5.672 5.690 5.612 5.678 107,931 +0.01(+0.10%)
Jul 08, 2003 5.654 5.701 5.642 5.672 84,695 +0.00(+0.00%)
Jul 07, 2003 5.630 5.672 5.624 5.672 114,666 +0.08(+1.38%)
Jul 03, 2003 5.553 5.642 5.494 5.595 26,267 +0.01(+0.21%)
Jul 02, 2003 5.618 5.672 5.577 5.583 252,906 -0.01(-0.11%)
Jul 01, 2003 5.446 5.672 5.381 5.589 403,101 +0.15(+2.84%)
Jun 30, 2003 5.363 5.494 5.363 5.434 176,125 +0.00(+0.00%)
Jun 27, 2003 5.446 5.464 5.434 5.434 76,276 -0.01(-0.11%)
Jun 26, 2003 5.422 5.440 5.410 5.440 61,963 +0.04(+0.66%)
Jun 25, 2003 5.404 5.434 5.387 5.404 22,731 +0.00(+0.00%)
Jun 24, 2003 5.381 5.434 5.357 5.404 32,665 +0.03(+0.55%)
Jun 23, 2003 5.357 5.428 5.357 5.375 42,600 +0.02(+0.33%)
Jun 20, 2003 5.404 5.434 5.357 5.357 39,232 +0.01(+0.22%)
Jun 19, 2003 5.363 5.428 5.345 5.345 59,606 -0.02(-0.44%)
Jun 18, 2003 5.422 5.446 5.357 5.369 38,053 -0.04(-0.66%)
Jun 17, 2003 5.446 5.446 5.387 5.404 21,552 -0.04(-0.76%)
Jun 16, 2003 5.345 5.446 5.345 5.446 55,565 +0.07(+1.33%)
Jun 13, 2003 5.315 5.375 5.286 5.375 28,119 +0.04(+0.78%)
Jun 12, 2003 5.404 5.410 5.256 5.333 1,998,499 -0.10(-1.86%)
Jun 11, 2003 5.434 5.440 5.404 5.434 33,170 +0.00(+0.00%)
Jun 10, 2003 5.393 5.440 5.393 5.434 40,579 +0.08(+1.55%)
Jun 09, 2003 5.274 5.404 5.274 5.351 781,787 +0.08(+1.46%)
Jun 06, 2003 5.298 5.309 5.256 5.274 39,400 -0.01(-0.11%)
Jun 05, 2003 5.315 5.315 5.268 5.280 28,792 -0.02(-0.34%)
Jun 04, 2003 5.333 5.363 5.268 5.298 24,583 -0.04(-0.67%)
Jun 03, 2003 5.375 5.375 5.268 5.333 40,242 -0.01(-0.22%)
Jun 02, 2003 5.345 5.446 5.345 5.345 41,758 +0.02(+0.33%)
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%)
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.