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 )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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	8.705	8.729	8.413	8.607	75,469	+0.00(+0.00%)
Mar 28, 2002	8.705	8.729	8.413	8.607	75,469	-0.02(-0.28%)
Mar 27, 2002	8.938	8.938	8.632	8.632	62,514	-0.32(-3.53%)
Mar 26, 2002	8.996	8.996	8.870	8.948	34,547	-0.17(-1.87%)
Mar 25, 2002	9.167	9.210	9.118	9.118	57,167	+0.00(+0.00%)
Mar 22, 2002	9.225	9.225	9.069	9.118	50,792	-0.10(-1.11%)
Mar 21, 2002	9.191	9.225	9.191	9.220	24,882	+0.03(+0.32%)
Mar 20, 2002	9.201	9.210	9.118	9.191	24,676	-0.01(-0.16%)
Mar 19, 2002	9.089	9.205	9.069	9.205	34,958	+0.16(+1.77%)
Mar 18, 2002	9.045	9.084	9.045	9.045	35,575	+0.03(+0.38%)
Mar 15, 2002	9.030	9.040	8.948	9.011	33,313	-0.00(-0.05%)
Mar 14, 2002	8.923	9.040	8.923	9.016	46,268	+0.12(+1.31%)
Mar 13, 2002	8.792	8.899	8.782	8.899	29,406	+0.11(+1.22%)
Mar 12, 2002	8.797	8.797	8.743	8.792	54,494	-0.00(-0.06%)
Mar 11, 2002	8.729	8.797	8.709	8.797	42,361	+0.09(+1.06%)
Mar 08, 2002	8.583	8.748	8.510	8.705	82,255	+0.12(+1.42%)
Mar 07, 2002	8.559	8.602	8.515	8.583	33,313	+0.07(+0.86%)
Mar 06, 2002	8.461	8.583	8.461	8.510	39,688	+0.12(+1.45%)
Mar 05, 2002	8.243	8.437	8.243	8.388	55,111	+0.15(+1.83%)
Mar 04, 2002	8.218	8.243	8.170	8.238	32,490	+0.04(+0.47%)
Mar 01, 2002	8.053	8.213	8.053	8.199	25,087	+0.10(+1.26%)
Feb 28, 2002	7.902	8.111	7.902	8.097	21,386	+0.19(+2.40%)
Feb 27, 2002	7.820	7.907	7.785	7.907	24,882	+0.01(+0.12%)
Feb 26, 2002	7.927	7.975	7.878	7.897	31,462	-0.03(-0.37%)
Feb 25, 2002	7.985	8.072	7.927	7.927	34,958	-0.18(-2.22%)
Feb 22, 2002	8.262	8.262	8.097	8.106	42,978	-0.14(-1.71%)
Feb 21, 2002	8.252	8.267	8.170	8.247	20,563	+0.03(+0.35%)
Feb 20, 2002	8.199	8.252	8.199	8.218	13,777	+0.03(+0.36%)
Feb 19, 2002	8.019	8.243	7.970	8.189	88,630	+0.23(+2.87%)
Feb 18, 2002	8.009	8.019	7.961	7.961	9,665	+0.00(+0.00%)
Feb 15, 2002	8.009	8.019	7.961	7.961	9,665	-0.04(-0.49%)
Feb 14, 2002	7.951	7.999	7.897	7.999	14,806	+0.07(+0.92%)
Feb 13, 2002	7.946	7.951	7.897	7.927	15,217	+0.00(+0.06%)
Feb 12, 2002	7.878	7.941	7.878	7.922	555,225	+0.05(+0.68%)
Feb 11, 2002	7.897	7.897	7.868	7.868	8,019	-0.02(-0.25%)
Feb 08, 2002	7.708	7.888	7.688	7.888	18,507	+0.11(+1.44%)
Feb 07, 2002	7.776	7.878	7.683	7.776	35,164	+0.05(+0.69%)
Feb 06, 2002	7.533	7.742	7.533	7.722	34,958	+0.14(+1.86%)
Feb 05, 2002	7.659	7.659	7.489	7.581	45,034	-0.15(-1.95%)
Feb 04, 2002	7.873	8.019	7.732	7.732	64,364	-0.12(-1.55%)
Feb 01, 2002	7.654	7.854	7.630	7.854	740,300	+0.22(+2.87%)
Jan 31, 2002	7.513	7.635	7.426	7.635	43,595	+0.17(+2.28%)
Jan 30, 2002	7.401	7.513	7.343	7.465	24,882	+0.05(+0.66%)
Jan 29, 2002	7.440	7.586	7.396	7.416	740,300	-0.01(-0.13%)
Jan 28, 2002	7.377	7.440	7.289	7.426	37,015	+0.06(+0.79%)
Jan 25, 2002	7.324	7.392	7.246	7.367	29,612	+0.09(+1.27%)
Jan 24, 2002	7.289	7.367	7.178	7.275	61,280	+0.03(+0.40%)
Jan 23, 2002	7.148	7.289	7.061	7.246	92,537	+0.02(+0.34%)
Jan 22, 2002	7.304	7.387	7.051	7.221	155,257	-0.34(-4.50%)
Jan 21, 2002	7.197	7.562	7.153	7.562	59,635	+0.00(+0.00%)
Jan 18, 2002	7.197	7.562	7.153	7.562	59,635	+0.41(+5.78%)
Jan 17, 2002	7.012	7.280	7.012	7.148	92,126	+0.12(+1.66%)
Jan 16, 2002	7.173	7.173	7.012	7.032	114,746	-0.14(-1.97%)
Jan 15, 2002	7.173	7.246	7.003	7.173	8,986,423	-0.05(-0.74%)
Jan 14, 2002	7.635	7.654	7.178	7.226	92,331	-0.29(-3.82%)
Jan 11, 2002	7.854	7.854	7.474	7.513	110,633	-0.49(-6.08%)

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