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 )

60.22 +0.04 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2008	9.251	10.11	9.030	9.676	0	+0.38(+4.04%)
Oct 30, 2008	8.914	9.304	8.538	9.300	66,441	+0.41(+4.61%)
Oct 29, 2008	8.967	9.425	8.711	8.890	65,823	+0.07(+0.76%)
Oct 28, 2008	8.196	8.866	7.622	8.822	103,123	+0.94(+11.93%)
Oct 27, 2008	8.441	8.514	7.882	7.882	95,448	-0.67(-7.78%)
Oct 24, 2008	7.959	8.721	7.959	8.547	0	-0.01(-0.17%)
Oct 23, 2008	8.707	9.073	8.196	8.562	165,636	-0.42(-4.67%)
Oct 22, 2008	9.637	9.637	8.702	8.981	125,326	-0.73(-7.50%)
Oct 21, 2008	10.51	10.52	9.642	9.709	118,722	-1.05(-9.73%)
Oct 20, 2008	11.03	11.03	10.12	10.76	95,705	-0.12(-1.06%)
Oct 17, 2008	10.78	11.82	10.78	10.87	0	-0.24(-2.13%)
Oct 16, 2008	9.960	11.23	9.362	11.11	171,651	+1.11(+11.14%)
Oct 15, 2008	10.57	10.73	9.994	9.994	74,919	-0.77(-7.17%)
Oct 14, 2008	12.56	12.56	10.28	10.77	90,536	-1.09(-9.23%)
Oct 13, 2008	11.32	14.18	11.08	11.86	772,811	+1.28(+12.07%)
Oct 10, 2008	8.914	10.74	8.171	10.58	0	+1.32(+14.20%)
Oct 09, 2008	11.55	11.88	9.073	9.266	179,345	-2.05(-18.14%)
Oct 08, 2008	11.32	12.27	11.17	11.32	147,984	-0.19(-1.63%)
Oct 07, 2008	11.90	12.43	11.50	11.51	103,642	-0.37(-3.09%)
Oct 06, 2008	11.86	12.01	11.38	11.87	86,997	-0.41(-3.34%)
Oct 03, 2008	12.54	12.80	12.28	12.28	0	-0.35(-2.78%)
Oct 02, 2008	13.16	13.26	12.61	12.64	72,797	-0.62(-4.66%)

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