Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agree Realty Corp (NY: ADC )

60.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.924	7.035	6.638	6.658	0	-0.15(-2.27%)
Jan 29, 2009	7.176	7.248	6.783	6.812	65,673	-0.39(-5.44%)
Jan 28, 2009	7.263	7.728	6.934	7.205	73,682	+0.13(+1.78%)
Jan 27, 2009	7.703	7.902	7.059	7.079	77,259	-0.62(-8.11%)
Jan 26, 2009	7.476	8.004	7.326	7.703	68,009	+0.22(+2.98%)
Jan 23, 2009	6.648	7.723	6.551	7.481	141,191	+0.79(+11.79%)
Jan 22, 2009	7.069	7.302	6.643	6.691	70,524	-0.59(-8.05%)
Jan 21, 2009	6.536	7.306	6.483	7.277	73,614	+0.86(+13.43%)
Jan 20, 2009	6.517	6.614	6.348	6.415	84,955	-0.21(-3.21%)
Jan 16, 2009	6.987	6.987	6.440	6.628	0	-0.25(-3.66%)
Jan 15, 2009	6.357	7.326	6.275	6.880	108,117	+0.51(+8.06%)
Jan 14, 2009	7.156	7.156	6.338	6.367	72,367	-0.87(-12.04%)
Jan 13, 2009	6.861	7.505	6.861	7.239	80,880	+0.31(+4.47%)
Jan 12, 2009	7.263	7.369	6.846	6.929	73,521	-0.40(-5.48%)
Jan 09, 2009	7.844	7.892	7.331	7.331	71,962	-0.50(-6.37%)
Jan 08, 2009	8.115	8.163	7.768	7.829	107,388	-0.37(-4.49%)
Jan 07, 2009	9.200	9.243	8.067	8.197	107,366	-1.16(-12.37%)
Jan 06, 2009	9.161	9.597	9.020	9.354	91,527	+0.38(+4.21%)
Jan 05, 2009	8.125	9.035	8.125	8.977	91,347	+0.56(+6.67%)
Jan 02, 2009	8.802	8.836	8.338	8.415	0	-0.36(-4.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Agree Realty Corp (NY: ADC )

Historical Prices