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 )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	8.665	8.690	8.375	8.569	75,810	+0.00(+0.00%)
Mar 28, 2002	8.665	8.690	8.375	8.569	75,810	-0.02(-0.28%)
Mar 27, 2002	8.898	8.898	8.593	8.593	62,796	-0.31(-3.53%)
Mar 26, 2002	8.956	8.956	8.830	8.907	34,703	-0.17(-1.87%)
Mar 25, 2002	9.125	9.169	9.077	9.077	57,426	+0.00(+0.00%)
Mar 22, 2002	9.183	9.183	9.028	9.077	51,022	-0.10(-1.11%)
Mar 21, 2002	9.149	9.183	9.149	9.179	24,994	+0.03(+0.32%)
Mar 20, 2002	9.159	9.169	9.077	9.149	24,788	-0.01(-0.16%)
Mar 19, 2002	9.048	9.164	9.028	9.164	35,116	+0.16(+1.77%)
Mar 18, 2002	9.004	9.043	9.004	9.004	35,736	+0.03(+0.38%)
Mar 15, 2002	8.990	8.999	8.907	8.970	33,464	-0.00(-0.05%)
Mar 14, 2002	8.883	8.999	8.883	8.975	46,477	+0.12(+1.31%)
Mar 13, 2002	8.753	8.859	8.743	8.859	29,539	+0.11(+1.22%)
Mar 12, 2002	8.757	8.757	8.704	8.753	54,740	-0.00(-0.06%)
Mar 11, 2002	8.690	8.757	8.670	8.757	42,553	+0.09(+1.06%)
Mar 08, 2002	8.544	8.709	8.472	8.665	82,627	+0.12(+1.42%)
Mar 07, 2002	8.520	8.564	8.477	8.544	33,464	+0.07(+0.86%)
Mar 06, 2002	8.423	8.544	8.423	8.472	39,867	+0.12(+1.45%)
Mar 05, 2002	8.206	8.399	8.206	8.351	55,360	+0.15(+1.83%)
Mar 04, 2002	8.181	8.206	8.133	8.201	32,637	+0.04(+0.47%)
Mar 01, 2002	8.017	8.176	8.017	8.162	25,201	+0.10(+1.26%)
Feb 28, 2002	7.867	8.075	7.867	8.060	21,483	+0.19(+2.40%)
Feb 27, 2002	7.784	7.871	7.750	7.871	24,994	+0.01(+0.12%)
Feb 26, 2002	7.891	7.939	7.842	7.862	31,605	-0.03(-0.37%)
Feb 25, 2002	7.949	8.036	7.891	7.891	35,116	-0.18(-2.22%)
Feb 22, 2002	8.225	8.225	8.060	8.070	43,172	-0.14(-1.71%)
Feb 21, 2002	8.215	8.230	8.133	8.210	20,656	+0.03(+0.36%)
Feb 20, 2002	8.162	8.215	8.162	8.181	13,840	+0.03(+0.36%)
Feb 19, 2002	7.983	8.206	7.934	8.152	89,031	+0.23(+2.87%)
Feb 18, 2002	7.973	7.983	7.925	7.925	9,708	+0.00(+0.00%)
Feb 15, 2002	7.973	7.983	7.925	7.925	9,708	-0.04(-0.49%)
Feb 14, 2002	7.915	7.963	7.862	7.963	14,872	+0.07(+0.92%)
Feb 13, 2002	7.910	7.915	7.862	7.891	15,286	+0.00(+0.06%)
Feb 12, 2002	7.842	7.905	7.842	7.886	557,735	+0.05(+0.68%)
Feb 11, 2002	7.862	7.862	7.833	7.833	8,056	-0.02(-0.25%)
Feb 08, 2002	7.673	7.852	7.654	7.852	18,591	+0.11(+1.44%)
Feb 07, 2002	7.741	7.842	7.649	7.741	35,323	+0.05(+0.69%)
Feb 06, 2002	7.499	7.707	7.499	7.688	35,116	+0.14(+1.86%)
Feb 05, 2002	7.625	7.625	7.455	7.547	45,238	-0.15(-1.95%)
Feb 04, 2002	7.838	7.983	7.697	7.697	64,656	-0.12(-1.55%)
Feb 01, 2002	7.620	7.818	7.596	7.818	743,647	+0.22(+2.87%)
Jan 31, 2002	7.479	7.600	7.392	7.600	43,792	+0.17(+2.28%)
Jan 30, 2002	7.368	7.479	7.310	7.431	24,994	+0.05(+0.66%)
Jan 29, 2002	7.407	7.552	7.363	7.383	743,647	-0.01(-0.13%)
Jan 28, 2002	7.344	7.407	7.257	7.392	37,182	+0.06(+0.79%)
Jan 25, 2002	7.291	7.358	7.213	7.334	29,745	+0.09(+1.27%)
Jan 24, 2002	7.257	7.334	7.145	7.242	61,557	+0.03(+0.40%)
Jan 23, 2002	7.116	7.257	7.029	7.213	92,955	+0.02(+0.34%)
Jan 22, 2002	7.271	7.353	7.019	7.189	155,959	-0.34(-4.50%)
Jan 21, 2002	7.165	7.528	7.121	7.528	59,904	+0.00(+0.00%)
Jan 18, 2002	7.165	7.528	7.121	7.528	59,904	+0.41(+5.78%)
Jan 17, 2002	6.981	7.247	6.981	7.116	92,542	+0.12(+1.66%)
Jan 16, 2002	7.140	7.140	6.981	7.000	115,265	-0.14(-1.97%)
Jan 15, 2002	7.140	7.213	6.971	7.140	9,027,057	-0.05(-0.74%)
Jan 14, 2002	7.600	7.620	7.145	7.194	92,749	-0.29(-3.82%)
Jan 11, 2002	7.818	7.818	7.441	7.479	111,134	-0.48(-6.08%)

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