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 31, 2009	6.919	7.931	6.764	7.597	128,083	+0.78(+11.43%)
Mar 30, 2009	6.643	6.866	6.333	6.817	82,408	-0.65(-8.75%)
Mar 26, 2009	7.151	7.476	6.977	7.471	119,613	+0.32(+4.47%)
Mar 25, 2009	6.774	7.282	6.643	7.151	103,885	+0.49(+7.42%)
Mar 24, 2009	6.856	7.127	6.653	6.658	147,670	-0.38(-5.43%)
Mar 23, 2009	6.716	7.040	6.667	7.040	183,867	+1.12(+18.99%)
Mar 20, 2009	6.522	6.628	5.912	5.917	179,450	-0.51(-7.98%)
Mar 19, 2009	6.900	7.176	6.382	6.430	150,012	-0.46(-6.68%)
Mar 18, 2009	6.372	6.909	6.115	6.890	117,552	+0.46(+7.07%)
Mar 17, 2009	6.038	6.440	5.734	6.435	143,296	+0.37(+6.15%)
Mar 16, 2009	5.878	6.401	5.505	6.062	222,650	+0.29(+5.03%)
Mar 13, 2009	5.113	5.825	4.716	5.771	0	+0.71(+14.07%)
Mar 12, 2009	4.716	5.249	4.619	5.060	144,544	+0.29(+6.09%)
Mar 11, 2009	5.689	5.689	4.650	4.769	160,223	-0.89(-15.67%)
Mar 10, 2009	4.900	5.655	4.813	5.655	164,513	+0.95(+20.16%)
Mar 09, 2009	4.648	5.108	4.527	4.706	192,616	-0.38(-7.43%)
Mar 06, 2009	4.600	5.084	4.358	5.084	0	+0.56(+12.30%)
Mar 05, 2009	4.556	4.948	4.474	4.527	69,339	-0.36(-7.43%)
Mar 04, 2009	5.074	5.074	4.266	4.890	131,532	-0.43(-8.10%)

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