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 (%)
Feb 28, 2002	7.868	8.076	7.868	8.062	21,479	+0.19(+2.40%)
Feb 27, 2002	7.786	7.873	7.752	7.873	24,990	+0.01(+0.12%)
Feb 26, 2002	7.892	7.941	7.844	7.863	31,599	-0.03(-0.37%)
Feb 25, 2002	7.950	8.037	7.892	7.892	35,110	-0.18(-2.22%)
Feb 22, 2002	8.226	8.226	8.062	8.071	43,165	-0.14(-1.71%)
Feb 21, 2002	8.217	8.231	8.134	8.212	20,653	+0.03(+0.36%)
Feb 20, 2002	8.163	8.217	8.163	8.183	13,837	+0.03(+0.36%)
Feb 19, 2002	7.984	8.207	7.936	8.154	89,015	+0.23(+2.87%)
Feb 18, 2002	7.975	7.984	7.926	7.926	9,707	+0.00(+0.00%)
Feb 15, 2002	7.975	7.984	7.926	7.926	9,707	-0.04(-0.49%)
Feb 14, 2002	7.916	7.965	7.863	7.965	14,870	+0.07(+0.92%)
Feb 13, 2002	7.912	7.916	7.863	7.892	15,283	+0.00(+0.06%)
Feb 12, 2002	7.844	7.907	7.844	7.887	557,638	+0.05(+0.68%)
Feb 11, 2002	7.863	7.863	7.834	7.834	8,054	-0.02(-0.25%)
Feb 08, 2002	7.674	7.853	7.655	7.853	18,587	+0.11(+1.44%)
Feb 07, 2002	7.742	7.844	7.650	7.742	35,317	+0.05(+0.69%)
Feb 06, 2002	7.500	7.708	7.500	7.689	35,110	+0.14(+1.86%)
Feb 05, 2002	7.626	7.626	7.456	7.548	45,230	-0.15(-1.95%)
Feb 04, 2002	7.839	7.984	7.699	7.699	64,644	-0.12(-1.55%)

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