Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agree Realty Corp (NY: ADC )

60.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.306	9.542	9.306	9.412	49,855	+0.10(+1.04%)
Jul 30, 2009	9.123	9.759	9.123	9.316	97,325	+0.29(+3.26%)
Jul 29, 2009	9.108	9.176	8.840	9.022	41,532	-0.18(-1.94%)
Jul 28, 2009	8.944	9.200	8.872	9.200	27,207	+0.20(+2.25%)
Jul 27, 2009	9.031	9.143	8.896	8.997	48,140	-0.03(-0.32%)
Jul 24, 2009	8.949	9.267	8.824	9.026	4,456	-0.03(-0.37%)
Jul 23, 2009	8.843	9.185	8.843	9.060	63,165	+0.19(+2.18%)
Jul 22, 2009	8.805	8.930	8.737	8.867	19,696	-0.03(-0.33%)
Jul 21, 2009	8.882	8.964	8.727	8.896	50,384	+0.11(+1.21%)
Jul 20, 2009	8.848	8.944	8.679	8.790	48,322	+0.00(+0.05%)
Jul 17, 2009	8.829	8.978	8.771	8.785	73,002	-0.05(-0.55%)
Jul 16, 2009	8.771	8.944	8.727	8.833	72,380	+0.03(+0.38%)
Jul 15, 2009	8.872	8.920	8.539	8.800	140,197	+0.02(+0.27%)
Jul 14, 2009	8.761	8.833	8.327	8.776	44,589	+0.05(+0.55%)
Jul 13, 2009	8.424	8.785	8.327	8.727	87,312	+0.39(+4.62%)
Jul 10, 2009	8.322	8.400	7.910	8.342	77,046	-0.07(-0.86%)
Jul 09, 2009	8.631	8.761	8.414	8.414	131,717	-0.16(-1.91%)
Jul 08, 2009	8.583	8.679	8.216	8.578	77,903	+0.08(+0.91%)
Jul 07, 2009	8.506	8.795	8.395	8.501	75,283	+0.02(+0.28%)
Jul 06, 2009	8.264	8.486	8.202	8.477	112,724	+0.23(+2.81%)
Jul 02, 2009	8.583	8.588	8.245	8.245	110,893	-0.51(-5.84%)

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 Anselmo

Find A Business

or Browse Listings

Agree Realty Corp (NY: ADC )

Historical Prices