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 )

59.49 +1.14 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 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	9.490	9.490	9.413	9.437	43,165	-0.14(-1.47%)
Mar 28, 2003	9.635	9.635	9.519	9.577	30,153	-0.11(-1.10%)
Mar 27, 2003	9.718	9.776	9.621	9.684	16,316	-0.05(-0.50%)
Mar 26, 2003	9.732	9.877	9.732	9.732	70,634	-0.16(-1.66%)
Mar 25, 2003	9.703	10.02	9.684	9.897	72,079	+0.23(+2.35%)
Mar 24, 2003	9.640	9.693	9.635	9.669	61,546	+0.03(+0.35%)
Mar 21, 2003	9.514	9.679	9.514	9.635	93,559	+0.17(+1.79%)
Mar 20, 2003	9.509	9.558	9.393	9.466	557,638	-0.02(-0.20%)
Mar 19, 2003	9.466	9.563	9.446	9.485	40,686	+0.07(+0.77%)
Mar 18, 2003	9.369	9.456	9.248	9.413	68,775	+0.14(+1.51%)
Mar 17, 2003	9.103	9.272	9.054	9.272	47,709	+0.23(+2.52%)
Mar 14, 2003	9.006	9.069	8.982	9.045	76,623	+0.04(+0.43%)
Mar 13, 2003	8.957	9.069	8.957	9.006	55,144	+0.03(+0.38%)
Mar 12, 2003	8.977	9.006	8.914	8.972	56,383	+0.00(+0.05%)
Mar 11, 2003	8.924	9.006	8.924	8.967	60,514	+0.07(+0.76%)
Mar 10, 2003	8.710	8.953	8.710	8.899	66,710	+0.21(+2.40%)
Mar 07, 2003	8.667	8.764	8.667	8.691	15,283	-0.04(-0.44%)
Mar 06, 2003	8.730	8.754	8.715	8.730	11,152	-0.01(-0.11%)
Mar 05, 2003	8.759	8.759	8.696	8.740	10,739	+0.03(+0.33%)
Mar 04, 2003	8.691	8.759	8.677	8.710	20,653	+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