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 (%)
May 29, 2009 7.774 7.970 7.685 7.970 667,337 +0.20(+2.60%)
May 28, 2009 7.934 8.035 7.643 7.768 1,192,840 -0.11(-1.43%)
May 27, 2009 8.172 8.214 7.798 7.881 760,643 -0.33(-3.98%)
May 26, 2009 7.738 8.261 7.673 8.208 574,254 +0.42(+5.34%)
May 22, 2009 7.839 8.000 7.738 7.792 438,556 -0.02(-0.23%)
May 21, 2009 7.727 7.946 7.596 7.810 407,036 -0.06(-0.75%)
May 20, 2009 7.940 8.035 7.822 7.869 625,891 +0.03(+0.38%)
May 19, 2009 7.566 7.982 7.382 7.839 911,744 +0.15(+2.01%)
May 18, 2009 7.430 7.744 7.376 7.685 777,017 +0.36(+4.95%)
May 15, 2009 7.418 7.537 7.192 7.323 810,199 -0.13(-1.75%)
May 14, 2009 7.180 7.560 7.121 7.453 1,346,915 +0.29(+3.98%)
May 13, 2009 7.620 7.638 7.103 7.168 470,160 -0.62(-7.93%)
May 12, 2009 8.196 8.273 7.638 7.786 619,270 -0.33(-4.03%)
May 11, 2009 8.315 8.398 8.083 8.113 920,897 -0.43(-5.07%)
May 08, 2009 8.018 8.617 7.988 8.546 791,938 +0.68(+8.69%)
May 07, 2009 8.552 8.695 7.679 7.863 971,216 -0.71(-8.25%)
May 06, 2009 8.611 8.695 8.196 8.570 1,780,419 +0.10(+1.12%)
May 05, 2009 8.564 8.677 8.315 8.475 1,575,024 -0.19(-2.19%)
May 04, 2009 8.380 8.671 8.380 8.665 521,648 +0.66(+8.23%)
May 01, 2009 8.540 8.686 7.911 8.006 694,975 -0.61(-7.03%)
Apr 30, 2009 8.576 9.122 8.404 8.611 1,689,874 +0.23(+2.69%)
Apr 29, 2009 8.035 8.558 8.006 8.386 828,391 +0.46(+5.77%)
Apr 28, 2009 8.024 8.255 7.869 7.929 658,742 -0.24(-2.91%)
Apr 27, 2009 8.338 8.570 7.934 8.166 672,980 -0.35(-4.11%)
Apr 24, 2009 8.309 8.671 8.267 8.516 1,416,831 +0.22(+2.65%)
Apr 23, 2009 8.000 8.315 7.632 8.297 1,110,036 +0.34(+4.33%)
Apr 22, 2009 8.047 8.481 7.899 7.952 766,511 -0.31(-3.74%)
Apr 21, 2009 7.673 8.309 7.459 8.261 894,852 +0.51(+6.59%)
Apr 20, 2009 7.917 8.041 7.638 7.750 959,200 -0.42(-5.16%)
Apr 17, 2009 7.554 8.261 7.400 8.172 1,203,667 +0.60(+7.92%)
Apr 16, 2009 7.483 7.750 7.192 7.572 1,014,506 +0.13(+1.76%)
Apr 15, 2009 7.156 7.453 7.032 7.442 785,636 +0.19(+2.62%)
Apr 14, 2009 7.216 7.418 7.133 7.251 5,617,933 -0.21(-2.86%)
Apr 13, 2009 7.139 7.590 6.990 7.465 424,687 +0.23(+3.12%)
Apr 09, 2009 6.830 7.269 6.598 7.240 654,429 +0.62(+9.33%)
Apr 08, 2009 6.693 6.693 6.236 6.622 590,352 -0.03(-0.45%)
Apr 07, 2009 7.055 7.133 6.622 6.652 438,856 -0.55(-7.67%)
Apr 06, 2009 6.978 7.257 6.747 7.204 459,105 +0.11(+1.59%)
Apr 03, 2009 6.622 7.109 6.414 7.091 530,493 +0.47(+7.09%)
Apr 02, 2009 6.586 6.753 6.485 6.622 800,886 +0.21(+3.24%)
Apr 01, 2009 6.295 6.473 6.159 6.414 422,252 +0.11(+1.79%)
Mar 31, 2009 6.188 6.503 6.105 6.301 923,652 +0.25(+4.12%)
Mar 30, 2009 6.081 6.260 5.903 6.052 350,435 -0.79(-11.55%)
Mar 26, 2009 6.527 6.854 6.361 6.842 614,887 +0.40(+6.18%)
Mar 25, 2009 6.331 6.717 5.897 6.444 412,719 +0.19(+3.04%)
Mar 24, 2009 6.325 6.753 6.212 6.254 461,507 -0.20(-3.13%)
Mar 23, 2009 5.986 6.468 5.981 6.456 844,422 +0.72(+12.64%)
Mar 20, 2009 6.895 6.895 5.642 5.731 1,639,853 -1.09(-15.94%)
Mar 19, 2009 7.275 7.299 6.788 6.818 434,773 -0.31(-4.33%)
Mar 18, 2009 6.764 7.264 6.610 7.127 658,331 +0.30(+4.44%)
Mar 17, 2009 6.272 6.848 6.177 6.824 410,386 +0.56(+9.01%)
Mar 16, 2009 6.883 6.883 6.218 6.260 365,700 -0.45(-6.64%)
Mar 13, 2009 6.865 6.996 6.592 6.705 0 -0.10(-1.40%)
Mar 12, 2009 6.046 6.949 5.909 6.800 576,700 +0.74(+12.14%)
Mar 11, 2009 5.957 6.289 5.826 6.064 376,845 +0.14(+2.30%)
Mar 10, 2009 5.410 6.004 5.339 5.927 450,708 +0.69(+13.15%)
Mar 09, 2009 5.197 5.387 5.107 5.238 450,067 -0.05(-0.90%)
Mar 06, 2009 5.583 5.678 5.048 5.286 0 -0.28(-5.02%)
Mar 05, 2009 6.016 6.129 5.556 5.565 369,632 -0.56(-9.12%)
Mar 04, 2009 6.052 6.165 5.856 6.123 547,591 +0.36(+6.18%)
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.