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 )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003	9.451	9.451	9.373	9.398	43,345	-0.14(-1.47%)
Mar 28, 2003	9.595	9.595	9.480	9.537	30,279	-0.11(-1.10%)
Mar 27, 2003	9.677	9.735	9.581	9.644	16,384	-0.05(-0.50%)
Mar 26, 2003	9.692	9.836	9.692	9.692	70,928	-0.16(-1.66%)
Mar 25, 2003	9.663	9.981	9.644	9.856	72,380	+0.23(+2.35%)
Mar 24, 2003	9.600	9.653	9.595	9.629	61,803	+0.03(+0.35%)
Mar 21, 2003	9.475	9.639	9.475	9.595	93,949	+0.17(+1.79%)
Mar 20, 2003	9.470	9.518	9.354	9.427	559,961	-0.02(-0.20%)
Mar 19, 2003	9.427	9.523	9.407	9.446	40,856	+0.07(+0.77%)
Mar 18, 2003	9.330	9.417	9.210	9.373	69,061	+0.14(+1.51%)
Mar 17, 2003	9.065	9.234	9.017	9.234	47,907	+0.23(+2.52%)
Mar 14, 2003	8.968	9.031	8.944	9.007	76,942	+0.04(+0.43%)
Mar 13, 2003	8.920	9.031	8.920	8.968	55,373	+0.03(+0.38%)
Mar 12, 2003	8.940	8.968	8.877	8.935	56,618	+0.00(+0.05%)
Mar 11, 2003	8.886	8.968	8.886	8.930	60,766	+0.07(+0.76%)
Mar 10, 2003	8.674	8.915	8.674	8.862	66,987	+0.21(+2.40%)
Mar 07, 2003	8.631	8.727	8.631	8.655	15,347	-0.04(-0.44%)
Mar 06, 2003	8.694	8.718	8.679	8.694	11,199	-0.01(-0.11%)
Mar 05, 2003	8.723	8.723	8.660	8.703	10,784	+0.03(+0.33%)
Mar 04, 2003	8.655	8.723	8.641	8.674	20,739	+0.05(+0.62%)

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