Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.164 5.164 5.143 5.164 73,399 +0.01(+0.10%)
Jul 30, 2003 5.164 5.184 5.148 5.158 158,224 -0.01(-0.10%)
Jul 29, 2003 5.034 5.164 5.029 5.164 56,937 +0.13(+2.56%)
Jul 28, 2003 5.143 5.195 5.034 5.034 259,704 -0.06(-1.12%)
Jul 25, 2003 5.060 5.112 4.957 5.091 65,846 +0.01(+0.10%)
Jul 24, 2003 5.164 5.215 5.081 5.086 39,701 -0.07(-1.30%)
Jul 23, 2003 5.189 5.189 5.117 5.153 56,356 -0.04(-0.70%)
Jul 22, 2003 5.086 5.189 5.050 5.189 44,736 +0.13(+2.55%)
Jul 21, 2003 5.164 5.164 5.040 5.060 41,444 -0.11(-2.20%)
Jul 18, 2003 5.086 5.179 5.086 5.174 21,690 +0.10(+2.04%)
Jul 17, 2003 5.138 5.164 5.040 5.071 43,187 -0.08(-1.50%)
Jul 16, 2003 5.215 5.231 5.112 5.148 155,319 -0.04(-0.70%)
Jul 15, 2003 5.153 5.215 5.138 5.184 49,578 +0.04(+0.80%)
Jul 14, 2003 5.143 5.282 5.102 5.143 185,531 +0.05(+1.01%)
Jul 11, 2003 4.983 5.096 4.983 5.091 211,094 +0.13(+2.71%)
Jul 10, 2003 4.936 4.957 4.905 4.957 45,123 +0.02(+0.42%)
Jul 09, 2003 4.931 4.947 4.880 4.936 124,139 +0.01(+0.10%)
Jul 08, 2003 4.916 4.957 4.905 4.931 97,413 +0.00(+0.00%)
Jul 07, 2003 4.895 4.931 4.890 4.931 131,885 +0.07(+1.38%)
Jul 03, 2003 4.828 4.905 4.776 4.864 30,211 +0.01(+0.21%)
Jul 02, 2003 4.885 4.931 4.849 4.854 290,884 -0.01(-0.11%)
Jul 01, 2003 4.735 4.931 4.678 4.859 463,634 +0.13(+2.84%)
Jun 30, 2003 4.663 4.776 4.663 4.725 202,573 +0.00(+0.00%)
Jun 27, 2003 4.735 4.750 4.725 4.725 87,730 -0.01(-0.11%)
Jun 26, 2003 4.714 4.730 4.704 4.730 71,268 +0.03(+0.66%)
Jun 25, 2003 4.699 4.725 4.683 4.699 26,144 +0.00(+0.00%)
Jun 24, 2003 4.678 4.725 4.658 4.699 37,571 +0.03(+0.55%)
Jun 23, 2003 4.658 4.719 4.658 4.673 48,997 +0.02(+0.33%)
Jun 20, 2003 4.699 4.725 4.658 4.658 45,123 +0.01(+0.22%)
Jun 19, 2003 4.663 4.719 4.647 4.647 68,557 -0.02(-0.44%)
Jun 18, 2003 4.714 4.735 4.658 4.668 43,768 -0.03(-0.66%)
Jun 17, 2003 4.735 4.735 4.683 4.699 24,789 -0.04(-0.76%)
Jun 16, 2003 4.647 4.735 4.647 4.735 63,909 +0.06(+1.33%)
Jun 13, 2003 4.621 4.673 4.596 4.673 32,342 +0.04(+0.78%)
Jun 12, 2003 4.699 4.704 4.570 4.637 2,298,610 -0.09(-1.86%)
Jun 11, 2003 4.725 4.730 4.699 4.725 38,152 +0.00(+0.00%)
Jun 10, 2003 4.689 4.730 4.689 4.725 46,673 +0.07(+1.55%)
Jun 09, 2003 4.585 4.699 4.585 4.652 899,186 +0.07(+1.46%)
Jun 06, 2003 4.606 4.616 4.570 4.585 45,317 -0.01(-0.11%)
Jun 05, 2003 4.621 4.621 4.580 4.590 33,116 -0.02(-0.34%)
Jun 04, 2003 4.637 4.663 4.580 4.606 28,275 -0.03(-0.67%)
Jun 03, 2003 4.673 4.673 4.580 4.637 46,285 -0.01(-0.22%)
Jun 02, 2003 4.647 4.735 4.647 4.647 48,028 +0.02(+0.33%)
May 30, 2003 4.585 4.632 4.585 4.632 122,008 +0.05(+1.13%)
May 29, 2003 4.621 4.642 4.580 4.580 44,349 -0.04(-0.89%)
May 28, 2003 4.621 4.647 4.596 4.621 41,637 +0.00(+0.00%)
May 27, 2003 4.637 4.689 4.611 4.621 27,306 -0.02(-0.33%)
May 23, 2003 4.596 4.647 4.596 4.637 20,528 +0.03(+0.56%)
May 22, 2003 4.632 4.647 4.611 4.611 166,551 -0.02(-0.45%)
May 21, 2003 4.621 4.699 4.621 4.632 56,937 +0.01(+0.22%)
May 20, 2003 4.570 4.621 4.549 4.621 69,138 +0.05(+1.13%)
May 19, 2003 4.466 4.621 4.219 4.570 42,993 +0.10(+2.19%)
May 16, 2003 4.580 4.637 4.472 4.472 73,980 -0.14(-3.13%)
May 15, 2003 4.673 4.694 4.606 4.616 70,881 -0.05(-1.11%)
May 14, 2003 4.725 4.745 4.668 4.668 70,106 -0.06(-1.20%)
May 13, 2003 4.725 4.750 4.699 4.725 63,909 -0.01(-0.22%)
May 12, 2003 4.730 4.750 4.719 4.735 11,232 -0.01(-0.22%)
May 09, 2003 4.745 4.761 4.730 4.745 135,565 +0.00(+0.00%)
May 08, 2003 4.668 4.750 4.668 4.745 11,619 +0.07(+1.43%)
May 07, 2003 4.678 4.740 4.678 4.678 23,627 +0.01(+0.22%)
May 06, 2003 4.683 4.745 4.658 4.668 89,860 -0.02(-0.33%)
May 05, 2003 4.719 4.750 4.678 4.683 53,451 -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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.