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 (%)
Jul 31, 2002	8.933	9.108	8.885	9.030	24,577	+0.13(+1.41%)
Jul 30, 2002	8.933	9.001	8.865	8.904	13,218	-0.04(-0.49%)
Jul 29, 2002	8.643	8.957	8.643	8.948	52,252	+0.26(+2.95%)
Jul 26, 2002	8.425	8.691	8.425	8.691	127,017	+0.24(+2.87%)
Jul 25, 2002	8.110	8.449	8.110	8.449	52,665	+0.31(+3.87%)
Jul 24, 2002	7.747	8.134	7.626	8.134	58,655	+0.19(+2.44%)
Jul 23, 2002	8.841	8.841	7.916	7.941	119,995	-0.94(-10.58%)
Jul 22, 2002	8.880	8.982	8.740	8.880	34,697	-0.00(-0.05%)
Jul 19, 2002	9.006	9.006	8.715	8.885	41,719	+0.05(+0.55%)
Jul 17, 2002	8.861	8.933	8.832	8.836	35,110	-0.41(-4.40%)
Jul 12, 2002	9.224	9.379	9.204	9.243	19,001	+0.09(+1.01%)
Jul 11, 2002	9.345	9.413	9.127	9.151	40,893	-0.21(-2.28%)
Jul 10, 2002	9.437	9.442	9.364	9.364	25,196	-0.03(-0.31%)
Jul 09, 2002	9.538	9.635	9.369	9.393	30,979	-0.15(-1.52%)
Jul 08, 2002	9.466	9.587	9.466	9.538	24,370	+0.10(+1.08%)
Jul 05, 2002	9.417	9.558	9.417	9.437	16,729	+0.08(+0.83%)
Jul 04, 2002	9.345	9.466	9.078	9.359	29,327	+0.00(+0.00%)
Jul 03, 2002	9.345	9.466	9.078	9.359	29,327	-0.02(-0.26%)
Jul 02, 2002	9.204	9.432	9.132	9.383	35,730	+0.13(+1.41%)
Jul 01, 2002	9.296	9.369	9.224	9.253	30,773	-0.04(-0.47%)
Jun 28, 2002	9.369	9.369	9.272	9.296	247,839	+0.05(+0.52%)
Jun 27, 2002	9.200	9.248	9.156	9.248	12,598	+0.10(+1.06%)
Jun 26, 2002	9.311	9.325	9.093	9.151	33,045	-0.50(-5.22%)
Jun 25, 2002	9.611	9.659	9.587	9.655	20,240	-0.02(-0.25%)
Jun 21, 2002	9.587	9.679	9.572	9.679	26,023	+0.02(+0.20%)
Jun 20, 2002	9.659	9.684	9.640	9.659	14,457	+0.02(+0.20%)
Jun 19, 2002	9.592	9.664	9.592	9.640	27,262	+0.11(+1.12%)
Jun 18, 2002	9.393	9.538	9.359	9.534	42,545	+0.18(+1.97%)
Jun 17, 2002	9.296	9.388	9.296	9.350	17,761	+0.05(+0.57%)
Jun 14, 2002	9.267	9.301	9.248	9.296	33,045	+0.03(+0.31%)
Jun 12, 2002	9.296	9.296	9.219	9.267	25,196	+0.00(+0.05%)
Jun 11, 2002	9.238	9.272	9.238	9.262	24,783	+0.04(+0.42%)
Jun 10, 2002	9.224	9.296	9.200	9.224	34,904	-0.02(-0.26%)
Jun 07, 2002	9.219	9.272	9.200	9.248	32,219	-0.02(-0.21%)
Jun 06, 2002	9.224	9.296	9.224	9.267	14,250	+0.06(+0.63%)
Jun 05, 2002	9.151	9.209	9.103	9.209	28,501	+0.23(+2.53%)
May 31, 2002	8.904	9.001	8.904	8.982	19,827	+0.06(+0.65%)
May 28, 2002	8.909	8.924	8.880	8.924	9,500	+0.05(+0.55%)
May 27, 2002	8.880	8.909	8.875	8.875	17,348	+0.00(+0.00%)
May 24, 2002	8.880	8.909	8.875	8.875	17,348	-0.01(-0.16%)
May 23, 2002	8.885	8.928	8.875	8.890	19,001	+0.00(+0.05%)
May 22, 2002	8.899	8.928	8.822	8.885	38,621	-0.01(-0.11%)
May 21, 2002	8.957	8.986	8.861	8.894	27,675	-0.07(-0.81%)
May 20, 2002	8.890	8.967	8.861	8.967	28,294	+0.05(+0.60%)
May 17, 2002	8.996	8.996	8.890	8.914	26,023	-0.09(-0.97%)
May 16, 2002	9.001	9.006	8.982	9.001	4,956	+0.04(+0.49%)
May 15, 2002	8.957	8.996	8.953	8.957	23,751	-0.03(-0.32%)
May 14, 2002	9.098	9.098	8.943	8.986	28,088	-0.10(-1.12%)
May 13, 2002	9.083	9.088	9.078	9.088	7,641	+0.01(+0.11%)
May 10, 2002	9.059	9.088	9.006	9.078	22,718	+0.01(+0.16%)
May 09, 2002	9.054	9.088	8.986	9.064	12,185	+0.01(+0.11%)
May 08, 2002	9.069	9.088	9.030	9.054	23,544	+0.03(+0.38%)
May 07, 2002	9.127	9.127	8.982	9.020	43,991	+0.01(+0.16%)
May 06, 2002	9.045	9.045	8.986	9.006	8,674	-0.02(-0.27%)
May 03, 2002	8.982	9.030	8.982	9.030	29,534	+0.01(+0.11%)
May 02, 2002	8.982	9.020	8.909	9.020	11,978	+0.06(+0.70%)

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