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 29, 2002	8.631	8.655	8.342	8.535	76,113	+0.00(+0.00%)
Mar 28, 2002	8.631	8.655	8.342	8.535	76,113	-0.02(-0.28%)
Mar 27, 2002	8.862	8.862	8.559	8.559	63,047	-0.31(-3.53%)
Mar 26, 2002	8.920	8.920	8.795	8.872	34,842	-0.17(-1.87%)
Mar 25, 2002	9.089	9.132	9.041	9.041	57,655	+0.00(+0.00%)
Mar 22, 2002	9.147	9.147	8.993	9.041	51,226	-0.10(-1.11%)
Mar 21, 2002	9.113	9.147	9.113	9.142	25,094	+0.03(+0.32%)
Mar 20, 2002	9.123	9.132	9.041	9.113	24,887	-0.01(-0.16%)
Mar 19, 2002	9.012	9.128	8.993	9.128	35,256	+0.16(+1.77%)
Mar 18, 2002	8.968	9.007	8.968	8.968	35,879	+0.03(+0.38%)
Mar 15, 2002	8.954	8.964	8.872	8.935	33,597	-0.00(-0.05%)
Mar 14, 2002	8.848	8.964	8.848	8.940	46,663	+0.12(+1.31%)
Mar 13, 2002	8.718	8.824	8.708	8.824	29,657	+0.11(+1.22%)
Mar 12, 2002	8.723	8.723	8.670	8.718	54,959	-0.00(-0.06%)
Mar 11, 2002	8.655	8.723	8.636	8.723	42,722	+0.09(+1.06%)
Mar 08, 2002	8.510	8.674	8.438	8.631	82,957	+0.12(+1.42%)
Mar 07, 2002	8.486	8.530	8.443	8.510	33,597	+0.07(+0.86%)
Mar 06, 2002	8.390	8.510	8.390	8.438	40,026	+0.12(+1.45%)
Mar 05, 2002	8.173	8.366	8.173	8.318	55,581	+0.15(+1.83%)
Mar 04, 2002	8.149	8.173	8.101	8.168	32,768	+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