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 )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 03, 2003 4.674 4.775 4.674 4.769 106,921 +0.12(+2.69%)
Feb 28, 2003 4.775 4.775 4.644 4.644 156,256 -0.11(-2.25%)
Feb 27, 2003 4.733 4.775 4.704 4.751 9,766 +0.03(+0.63%)
Feb 26, 2003 4.716 4.751 4.668 4.721 20,710 -0.05(-1.12%)
Feb 25, 2003 4.751 4.781 4.686 4.775 17,343 +0.02(+0.50%)
Feb 24, 2003 4.781 4.781 4.721 4.751 34,517 -0.01(-0.25%)
Feb 21, 2003 4.739 4.781 4.739 4.763 34,517 +0.02(+0.50%)
Feb 20, 2003 4.763 4.763 4.733 4.739 28,961 -0.04(-0.87%)
Feb 19, 2003 4.781 4.787 4.763 4.781 21,215 -0.01(-0.12%)
Feb 18, 2003 4.769 4.787 4.751 4.787 39,400 +0.05(+1.00%)
Feb 14, 2003 4.775 4.775 4.739 4.739 6,903 +0.00(+0.00%)
Feb 13, 2003 4.757 4.775 4.704 4.739 11,786 -0.02(-0.37%)
Feb 12, 2003 4.805 4.805 4.757 4.757 21,215 -0.05(-0.99%)
Feb 11, 2003 4.721 4.805 4.710 4.805 22,394 +0.05(+1.13%)
Feb 10, 2003 4.662 4.751 4.662 4.751 14,312 +0.06(+1.27%)
Feb 07, 2003 4.716 4.727 4.662 4.692 186,059 -0.02(-0.50%)
Feb 06, 2003 4.745 4.805 4.692 4.716 30,645 -0.03(-0.63%)
Feb 05, 2003 4.710 4.751 4.698 4.745 15,659 +0.07(+1.52%)
Feb 04, 2003 4.686 4.739 4.674 4.674 14,143 +0.03(+0.64%)
Feb 03, 2003 4.674 4.745 4.638 4.644 10,944 -0.06(-1.26%)
Jan 31, 2003 4.603 4.704 4.573 4.704 18,858 +0.14(+2.99%)
Jan 30, 2003 4.626 4.626 4.567 4.567 13,133 -0.06(-1.28%)
Jan 29, 2003 4.555 4.626 4.525 4.626 4,209 +0.04(+0.91%)
Jan 28, 2003 4.520 4.585 4.502 4.585 28,287 +0.06(+1.31%)
Jan 27, 2003 4.466 4.531 4.466 4.525 39,232 +0.04(+0.93%)
Jan 24, 2003 4.537 4.537 4.460 4.484 26,435 -0.04(-0.92%)
Jan 23, 2003 4.537 4.573 4.514 4.525 78,633 +0.02(+0.53%)
Jan 22, 2003 4.472 4.525 4.472 4.502 13,302 +0.02(+0.40%)
Jan 21, 2003 4.436 4.484 4.419 4.484 18,185 +0.02(+0.53%)
Jan 17, 2003 4.454 4.466 4.395 4.460 17,174 +0.01(+0.13%)
Jan 16, 2003 4.436 4.466 4.419 4.454 20,373 +0.04(+0.94%)
Jan 15, 2003 4.419 4.472 4.407 4.413 11,281 -0.04(-0.80%)
Jan 14, 2003 4.490 4.490 4.425 4.448 10,944 -0.02(-0.53%)
Jan 13, 2003 4.502 4.531 4.407 4.472 14,985 -0.02(-0.53%)
Jan 10, 2003 4.425 4.496 4.407 4.496 11,449 +0.02(+0.40%)
Jan 09, 2003 4.419 4.496 4.419 4.478 10,776 +0.08(+1.75%)
Jan 08, 2003 4.413 4.454 4.395 4.401 17,679 -0.05(-1.20%)
Jan 07, 2003 4.436 4.466 4.401 4.454 31,655 -0.04(-0.92%)
Jan 06, 2003 4.537 4.537 4.466 4.496 12,965 +0.02(+0.40%)
Jan 03, 2003 4.537 4.543 4.430 4.478 22,226 +0.00(+0.00%)
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.