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: 7:00 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 (%)
Jul 31, 2009	9.345	9.582	9.345	9.451	49,648	+0.10(+1.04%)
Jul 30, 2009	9.161	9.800	9.161	9.354	96,921	+0.30(+3.26%)
Jul 29, 2009	9.146	9.214	8.877	9.059	41,360	-0.18(-1.94%)
Jul 28, 2009	8.982	9.238	8.909	9.238	27,095	+0.20(+2.25%)
Jul 27, 2009	9.069	9.182	8.933	9.035	47,940	-0.03(-0.32%)
Jul 24, 2009	8.986	9.306	8.861	9.064	4,438	-0.03(-0.37%)
Jul 23, 2009	8.880	9.224	8.880	9.098	62,903	+0.19(+2.18%)
Jul 22, 2009	8.841	8.967	8.773	8.904	19,614	-0.03(-0.33%)
Jul 21, 2009	8.919	9.001	8.764	8.933	50,175	+0.11(+1.21%)
Jul 20, 2009	8.885	8.982	8.715	8.827	48,122	+0.00(+0.05%)
Jul 17, 2009	8.865	9.016	8.807	8.822	72,699	-0.05(-0.55%)
Jul 16, 2009	8.807	8.982	8.764	8.870	72,079	+0.03(+0.38%)
Jul 15, 2009	8.909	8.957	8.575	8.836	139,616	+0.02(+0.27%)
Jul 14, 2009	8.798	8.870	8.362	8.812	44,404	+0.05(+0.55%)
Jul 13, 2009	8.459	8.822	8.362	8.764	86,950	+0.39(+4.62%)
Jul 10, 2009	8.357	8.434	7.943	8.376	76,726	-0.07(-0.86%)
Jul 09, 2009	8.667	8.798	8.449	8.449	131,171	-0.16(-1.91%)
Jul 08, 2009	8.618	8.715	8.251	8.614	77,579	+0.08(+0.91%)
Jul 07, 2009	8.541	8.831	8.430	8.536	74,971	+0.02(+0.28%)
Jul 06, 2009	8.299	8.522	8.236	8.512	112,256	+0.23(+2.81%)
Jul 02, 2009	8.618	8.623	8.280	8.280	110,433	-0.51(-5.84%)

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