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 )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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	7.896	8.138	7.634	7.726	106,465	-0.17(-2.15%)
Apr 29, 2009	7.746	8.065	7.615	7.896	158,927	+0.27(+3.56%)
Apr 28, 2009	7.871	8.201	7.499	7.625	105,083	-0.34(-4.26%)
Apr 27, 2009	7.963	8.176	7.513	7.963	177,322	-0.30(-3.69%)
Apr 24, 2009	7.712	8.690	7.620	8.268	166,527	+0.65(+8.51%)
Apr 23, 2009	7.649	7.736	7.353	7.620	101,807	+0.02(+0.32%)
Apr 22, 2009	7.963	8.322	7.508	7.596	108,657	-0.54(-6.66%)
Apr 21, 2009	7.213	8.302	7.044	8.138	166,463	+0.80(+10.96%)
Apr 20, 2009	8.007	8.094	7.199	7.334	122,344	-0.94(-11.35%)
Apr 17, 2009	8.351	8.428	8.036	8.273	69,031	-0.07(-0.81%)
Apr 16, 2009	8.264	8.472	7.804	8.341	104,030	+0.18(+2.19%)
Apr 15, 2009	7.828	8.220	7.828	8.162	80,497	+0.33(+4.27%)
Apr 14, 2009	7.968	8.089	7.794	7.828	69,181	-0.15(-1.94%)
Apr 13, 2009	7.697	8.012	7.625	7.983	47,744	+0.11(+1.41%)
Apr 09, 2009	7.504	8.070	7.504	7.871	126,040	+0.66(+9.20%)
Apr 08, 2009	7.213	7.644	7.145	7.208	107,890	-0.08(-1.06%)
Apr 07, 2009	8.346	8.438	7.116	7.286	136,688	-0.95(-11.57%)
Apr 06, 2009	7.963	8.239	7.736	8.239	93,189	+0.19(+2.41%)
Apr 03, 2009	8.026	8.046	7.528	8.046	136,820	+0.03(+0.36%)
Apr 02, 2009	7.688	8.327	7.373	8.017	169,531	+0.57(+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