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 )

74.45 +0.32 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.221	7.442	6.982	7.066	116,418	-0.15(-2.15%)
Apr 29, 2009	7.083	7.376	6.964	7.221	173,784	+0.25(+3.56%)
Apr 28, 2009	7.199	7.500	6.858	6.973	114,906	-0.31(-4.26%)
Apr 27, 2009	7.283	7.477	6.871	7.283	193,899	-0.28(-3.69%)
Apr 24, 2009	7.052	7.947	6.968	7.562	182,094	+0.59(+8.51%)
Apr 23, 2009	6.995	7.075	6.725	6.968	111,324	+0.02(+0.32%)
Apr 22, 2009	7.283	7.610	6.867	6.946	118,814	-0.50(-6.66%)
Apr 21, 2009	6.596	7.593	6.441	7.442	182,024	+0.73(+10.96%)
Apr 20, 2009	7.322	7.402	6.583	6.707	133,781	-0.86(-11.35%)
Apr 17, 2009	7.637	7.708	7.349	7.566	75,484	-0.06(-0.81%)
Apr 16, 2009	7.557	7.748	7.137	7.628	113,754	+0.16(+2.19%)
Apr 15, 2009	7.159	7.517	7.159	7.464	88,022	+0.31(+4.27%)
Apr 14, 2009	7.287	7.398	7.128	7.159	75,649	-0.14(-1.94%)
Apr 13, 2009	7.039	7.327	6.973	7.300	52,207	+0.10(+1.41%)
Apr 09, 2009	6.862	7.380	6.862	7.199	137,822	+0.61(+9.20%)
Apr 08, 2009	6.596	6.990	6.534	6.592	117,976	-0.07(-1.06%)
Apr 07, 2009	7.632	7.717	6.508	6.663	149,466	-0.87(-11.57%)
Apr 06, 2009	7.283	7.535	7.075	7.535	101,900	+0.18(+2.41%)
Apr 03, 2009	7.340	7.358	6.884	7.358	149,610	+0.03(+0.36%)
Apr 02, 2009	7.030	7.615	6.743	7.331	185,378	+0.52(+7.67%)

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