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 )

17.03 +0.15 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 9.087 9.087 8.998 8.998 149,184 -0.08(-0.92%)
Nov 29, 2004 8.974 9.087 8.825 9.081 119,212 +0.11(+1.19%)
Nov 26, 2004 9.081 9.081 8.968 8.974 28,119 -0.11(-1.18%)
Nov 24, 2004 9.057 9.081 8.986 9.081 67,857 +0.08(+0.86%)
Nov 23, 2004 8.926 9.003 8.730 9.003 145,480 +0.08(+0.93%)
Nov 22, 2004 8.908 8.986 8.873 8.920 158,950 +0.01(+0.13%)
Nov 19, 2004 8.879 8.926 8.849 8.908 129,652 -0.06(-0.66%)
Nov 18, 2004 8.998 9.051 8.849 8.968 297,190 -0.04(-0.40%)
Nov 17, 2004 9.063 9.104 8.998 9.003 278,163 -0.05(-0.59%)
Nov 16, 2004 8.998 9.116 8.998 9.057 161,981 +0.03(+0.33%)
Nov 15, 2004 8.980 9.081 8.980 9.027 159,960 +0.03(+0.33%)
Nov 12, 2004 8.956 9.027 8.938 8.998 178,482 +0.04(+0.46%)
Nov 11, 2004 8.986 8.998 8.944 8.956 194,478 -0.01(-0.13%)
Nov 10, 2004 8.998 9.015 8.962 8.968 143,796 -0.03(-0.33%)
Nov 09, 2004 8.968 8.998 8.944 8.998 212,663 +0.03(+0.33%)
Nov 08, 2004 9.009 9.009 8.908 8.968 246,171 -0.10(-1.11%)
Nov 05, 2004 9.116 9.122 8.849 9.069 1,122,756 -0.43(-4.50%)
Nov 04, 2004 9.235 9.502 9.199 9.496 57,922 +0.24(+2.57%)
Nov 03, 2004 9.146 9.259 9.116 9.259 100,354 +0.17(+1.90%)
Nov 02, 2004 9.176 9.259 8.998 9.087 145,816 -0.14(-1.54%)
Nov 01, 2004 9.146 9.235 9.116 9.229 60,448 +0.08(+0.91%)
Oct 29, 2004 9.110 9.176 9.110 9.146 29,466 -0.01(-0.13%)
Oct 28, 2004 9.146 9.188 9.081 9.158 41,084 -0.02(-0.19%)
Oct 27, 2004 9.116 9.247 9.098 9.176 66,510 +0.11(+1.18%)
Oct 26, 2004 9.015 9.069 8.908 9.069 161,139 +0.11(+1.26%)
Oct 25, 2004 8.855 9.033 8.855 8.956 518,609 +0.07(+0.73%)
Oct 22, 2004 9.205 9.229 8.885 8.891 55,396 -0.30(-3.23%)
Oct 21, 2004 8.956 9.205 8.861 9.188 62,805 +0.26(+2.86%)
Oct 20, 2004 8.998 9.033 8.914 8.932 103,048 -0.10(-1.05%)
Oct 19, 2004 9.229 9.277 9.021 9.027 60,953 -0.08(-0.91%)
Oct 18, 2004 8.962 9.116 8.926 9.110 85,536 +0.15(+1.66%)
Oct 15, 2004 8.944 8.968 8.908 8.962 74,255 +0.02(+0.20%)
Oct 14, 2004 8.831 8.956 8.831 8.944 79,306 +0.08(+0.94%)
Oct 13, 2004 8.956 8.968 8.861 8.861 276,479 -0.10(-1.06%)
Oct 12, 2004 8.837 8.968 8.825 8.956 77,117 +0.04(+0.47%)
Oct 11, 2004 8.914 8.944 8.855 8.914 78,633 -0.01(-0.07%)
Oct 08, 2004 8.837 8.968 8.837 8.920 71,729 +0.05(+0.54%)
Oct 07, 2004 8.998 8.998 8.867 8.873 51,019 -0.15(-1.71%)
Oct 06, 2004 8.968 9.027 8.932 9.027 61,963 +0.08(+0.86%)
Oct 05, 2004 8.932 8.968 8.861 8.950 74,928 +0.02(+0.20%)
Oct 04, 2004 8.938 8.986 8.873 8.932 75,434 -0.01(-0.07%)
Oct 01, 2004 8.790 8.938 8.730 8.938 125,948 +0.18(+2.03%)
Sep 30, 2004 8.427 8.760 8.427 8.760 252,906 +0.33(+3.87%)
Sep 29, 2004 8.499 8.522 8.338 8.433 131,504 -0.05(-0.63%)
Sep 28, 2004 8.285 8.487 8.255 8.487 85,031 +0.15(+1.85%)
Sep 27, 2004 8.374 8.374 8.231 8.332 68,193 -0.04(-0.50%)
Sep 24, 2004 8.374 8.481 8.362 8.374 37,548 -0.02(-0.21%)
Sep 23, 2004 8.457 8.457 8.338 8.392 51,860 -0.03(-0.35%)
Sep 22, 2004 8.487 8.505 8.404 8.421 94,797 -0.11(-1.32%)
Sep 21, 2004 8.374 8.659 8.374 8.534 198,182 +0.18(+2.13%)
Sep 20, 2004 8.522 8.558 8.356 8.356 98,333 -0.17(-1.95%)
Sep 17, 2004 8.695 8.695 8.499 8.522 157,435 -0.02(-0.28%)
Sep 16, 2004 8.433 8.588 8.410 8.546 89,578 +0.14(+1.70%)
Sep 15, 2004 8.297 8.433 8.297 8.404 67,183 +0.11(+1.29%)
Sep 14, 2004 8.511 8.511 8.255 8.297 82,000 -0.23(-2.65%)
Sep 13, 2004 8.558 8.594 8.463 8.522 63,647 -0.03(-0.35%)
Sep 10, 2004 8.528 8.564 8.457 8.552 123,422 -0.04(-0.41%)
Sep 09, 2004 8.689 8.689 8.493 8.588 262,672 -0.25(-2.82%)
Sep 08, 2004 8.938 8.968 8.813 8.837 113,151 -0.10(-1.06%)
Sep 07, 2004 8.849 8.944 8.819 8.932 111,804 +0.14(+1.55%)
Sep 03, 2004 8.932 8.980 8.754 8.796 404,784 +0.09(+1.02%)
Sep 02, 2004 8.730 8.766 8.671 8.707 127,800 +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.