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 )

60.41 -0.12 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.230	8.327	8.230	8.288	7,436	+0.11(+1.30%)
Oct 30, 2002	7.997	8.220	7.997	8.181	5,370	+0.06(+0.78%)
Oct 29, 2002	8.084	8.133	8.060	8.118	24,375	-0.04(-0.47%)
Oct 28, 2002	8.215	8.254	8.157	8.157	22,309	-0.06(-0.71%)
Oct 25, 2002	8.268	8.327	8.181	8.215	61,970	-0.09(-1.05%)
Oct 24, 2002	8.206	8.302	8.167	8.302	45,032	+0.10(+1.18%)
Oct 23, 2002	8.220	8.278	8.114	8.206	22,516	+0.00(+0.00%)
Oct 22, 2002	8.215	8.230	8.162	8.206	13,220	+0.00(+0.00%)
Oct 21, 2002	8.157	8.302	8.157	8.206	32,018	+0.07(+0.89%)
Oct 18, 2002	8.215	8.215	8.133	8.133	9,915	-0.06(-0.77%)
Oct 17, 2002	8.133	8.196	8.133	8.196	3,098	+0.11(+1.38%)
Oct 16, 2002	8.084	8.084	7.939	8.084	9,089	+0.00(+0.06%)
Oct 15, 2002	7.997	8.118	7.988	8.080	25,614	+0.14(+1.77%)
Oct 14, 2002	8.109	8.109	7.842	7.939	50,815	-0.19(-2.38%)
Oct 11, 2002	8.351	8.351	8.109	8.133	35,529	+0.00(+0.00%)
Oct 10, 2002	8.278	8.278	8.012	8.133	34,083	-0.22(-2.61%)
Oct 09, 2002	8.515	8.554	8.351	8.351	38,421	-0.19(-2.27%)
Oct 08, 2002	8.593	8.593	8.399	8.544	18,384	-0.09(-1.01%)
Oct 07, 2002	8.472	8.714	8.472	8.632	48,750	+0.21(+2.47%)
Oct 04, 2002	8.714	8.714	8.375	8.423	43,586	-0.24(-2.79%)
Oct 03, 2002	8.690	8.690	8.588	8.665	18,178	+0.02(+0.28%)
Oct 02, 2002	8.632	8.738	8.588	8.641	23,961	-0.04(-0.45%)

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