Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Acadia Realty Trust (NY: AKR )

16.43 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Sep 01, 2004 8.701 8.778 8.641 8.707 196,835 +0.01(+0.07%)
Aug 31, 2004 8.606 8.701 8.582 8.701 139,418 +0.09(+1.03%)
Aug 30, 2004 8.849 8.855 8.522 8.611 543,361 -0.30(-3.33%)
Aug 27, 2004 8.873 8.944 8.861 8.908 172,252 +0.06(+0.67%)
Aug 26, 2004 8.849 8.873 8.730 8.849 140,091 +0.04(+0.40%)
Aug 25, 2004 8.606 8.813 8.570 8.813 250,885 +0.21(+2.42%)
Aug 24, 2004 8.558 8.635 8.445 8.606 92,272 +0.11(+1.26%)
Aug 23, 2004 8.463 8.522 8.338 8.499 119,886 +0.05(+0.56%)
Aug 20, 2004 8.178 8.451 8.178 8.451 79,812 +0.28(+3.42%)
Aug 19, 2004 8.362 8.368 8.136 8.172 89,409 -0.22(-2.62%)
Aug 18, 2004 8.315 8.439 8.315 8.392 140,428 +0.17(+2.10%)
Aug 17, 2004 8.225 8.303 8.136 8.220 94,461 +0.06(+0.73%)
Aug 16, 2004 8.029 8.160 8.029 8.160 57,754 +0.15(+1.93%)
Aug 13, 2004 7.952 8.077 7.929 8.006 45,125 +0.05(+0.67%)
Aug 12, 2004 8.124 8.160 7.952 7.952 86,378 -0.24(-2.97%)
Aug 11, 2004 8.196 8.202 8.053 8.196 102,374 -0.06(-0.72%)
Aug 10, 2004 8.267 8.315 8.220 8.255 67,688 -0.01(-0.14%)
Aug 09, 2004 8.255 8.380 8.249 8.267 77,286 +0.01(+0.14%)
Aug 06, 2004 8.225 8.374 8.190 8.255 186,901 +0.00(+0.00%)
Aug 05, 2004 8.493 8.493 8.249 8.255 88,230 -0.24(-2.80%)
Aug 04, 2004 8.315 8.493 8.285 8.493 212,158 +0.17(+2.00%)
Aug 03, 2004 8.522 8.570 8.315 8.326 906,219 -0.20(-2.30%)
Aug 02, 2004 8.374 8.522 8.362 8.522 197,509 +0.11(+1.27%)
Jul 30, 2004 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.