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 )

60.44 -0.09 (-0.15%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 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, 2020	52.51	54.23	51.78	52.47	2,306,883	-1.63(-3.01%)
Mar 30, 2020	53.90	54.58	51.35	54.10	920,249	+0.64(+1.19%)
Mar 27, 2020	51.64	54.99	50.12	53.46	3,044,840	+0.19(+0.37%)
Mar 26, 2020	50.76	53.27	50.06	53.27	970,976	+3.22(+6.43%)
Mar 25, 2020	48.09	52.80	47.84	50.05	1,766,466	+1.92(+3.99%)
Mar 24, 2020	46.32	50.01	45.59	48.13	1,176,860	+3.48(+7.80%)
Mar 23, 2020	43.88	45.32	42.65	44.64	1,306,973	+0.40(+0.91%)
Mar 20, 2020	44.21	48.35	42.44	44.24	850,065	+0.75(+1.72%)
Mar 19, 2020	40.74	45.76	37.96	43.49	1,165,274	+2.73(+6.69%)
Mar 18, 2020	47.93	49.80	38.56	40.77	931,088	-10.25(-20.09%)
Mar 17, 2020	48.76	51.02	46.64	51.02	897,014	+3.19(+6.67%)
Mar 16, 2020	56.26	58.75	46.94	47.83	1,053,440	-13.27(-21.72%)
Mar 13, 2020	59.34	61.27	57.37	61.10	1,200,575	+4.27(+7.52%)
Mar 12, 2020	57.28	60.18	53.69	56.82	1,030,343	-4.07(-6.69%)
Mar 11, 2020	62.90	63.09	60.33	60.89	669,529	-3.00(-4.69%)
Mar 10, 2020	62.19	63.94	60.38	63.89	820,818	+2.74(+4.47%)
Mar 09, 2020	61.06	62.44	60.31	61.15	620,993	-3.18(-4.94%)
Mar 06, 2020	63.48	64.68	62.22	64.34	1,111,935	-0.26(-0.40%)
Mar 05, 2020	64.32	64.79	63.64	64.60	490,233	-0.58(-0.89%)
Mar 04, 2020	63.38	65.18	63.32	65.18	602,604	+2.71(+4.34%)
Mar 03, 2020	62.67	64.45	61.58	62.46	769,430	+0.05(+0.08%)

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