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 )

59.63 +0.14 (+0.24%)

Streaming Delayed Price Updated: 1:23 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%)

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