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 )

59.31 +0.31 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.904	9.122	8.807	8.875	109,396	-0.01(-0.16%)
Jun 29, 2009	8.938	9.078	8.827	8.890	184,489	-0.09(-1.02%)
Jun 26, 2009	8.575	9.141	8.575	8.982	328,901	+0.10(+1.09%)
Jun 25, 2009	8.764	8.885	8.710	8.885	182,558	+0.37(+4.32%)
Jun 24, 2009	8.798	8.812	8.497	8.517	105,839	-0.15(-1.73%)
Jun 23, 2009	8.541	8.802	8.541	8.667	68,104	+0.19(+2.29%)
Jun 22, 2009	8.551	8.677	8.473	8.473	117,517	-0.13(-1.52%)
Jun 19, 2009	8.948	8.948	8.512	8.604	166,483	-0.15(-1.77%)
Jun 18, 2009	8.589	8.841	8.589	8.759	87,142	+0.13(+1.46%)
Jun 17, 2009	8.570	8.744	8.391	8.633	72,974	+0.09(+1.02%)
Jun 16, 2009	8.967	8.967	8.473	8.546	102,376	-0.29(-3.23%)
Jun 15, 2009	8.880	9.025	8.686	8.832	119,503	-0.13(-1.41%)
Jun 12, 2009	8.764	9.064	8.744	8.957	81,906	+0.14(+1.54%)
Jun 11, 2009	9.049	9.156	8.802	8.822	78,455	-0.21(-2.36%)
Jun 10, 2009	8.899	9.224	8.720	9.035	146,301	+0.28(+3.21%)
Jun 09, 2009	8.933	9.325	8.754	8.754	73,800	-0.10(-1.09%)
Jun 08, 2009	8.827	9.112	8.749	8.851	52,232	+0.13(+1.50%)
Jun 05, 2009	9.103	9.190	8.720	8.720	76,402	-0.24(-2.65%)
Jun 04, 2009	9.001	9.127	8.836	8.957	51,234	+0.01(+0.16%)
Jun 03, 2009	8.783	9.277	8.783	8.943	67,137	-0.02(-0.27%)
Jun 02, 2009	8.710	9.204	8.648	8.967	80,527	+0.17(+1.98%)

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