Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.894	7.005	6.609	6.629	0	-0.15(-2.27%)
Jan 29, 2009	7.145	7.217	6.754	6.783	65,958	-0.39(-5.44%)
Jan 28, 2009	7.231	7.694	6.904	7.174	74,002	+0.13(+1.78%)
Jan 27, 2009	7.670	7.868	7.029	7.048	77,595	-0.62(-8.11%)
Jan 26, 2009	7.444	7.969	7.294	7.670	68,304	+0.22(+2.98%)
Jan 23, 2009	6.619	7.689	6.523	7.448	141,804	+0.79(+11.79%)
Jan 22, 2009	7.039	7.270	6.614	6.663	70,830	-0.58(-8.05%)
Jan 21, 2009	6.508	7.275	6.455	7.246	73,934	+0.86(+13.43%)
Jan 20, 2009	6.489	6.585	6.320	6.388	85,324	-0.21(-3.21%)
Jan 16, 2009	6.957	6.957	6.412	6.600	0	-0.25(-3.66%)
Jan 15, 2009	6.330	7.294	6.248	6.851	108,587	+0.51(+8.06%)
Jan 14, 2009	7.125	7.125	6.311	6.340	72,681	-0.87(-12.04%)
Jan 13, 2009	6.831	7.472	6.831	7.207	81,231	+0.31(+4.47%)
Jan 12, 2009	7.231	7.337	6.817	6.899	73,840	-0.40(-5.48%)
Jan 09, 2009	7.810	7.858	7.299	7.299	72,274	-0.50(-6.37%)
Jan 08, 2009	8.080	8.128	7.735	7.795	107,854	-0.37(-4.49%)
Jan 07, 2009	9.160	9.203	8.032	8.162	107,832	-1.15(-12.37%)
Jan 06, 2009	9.121	9.555	8.981	9.314	91,924	+0.38(+4.21%)
Jan 05, 2009	8.089	8.996	8.089	8.938	91,743	+0.56(+6.67%)
Jan 02, 2009	8.764	8.798	8.302	8.379	0	-0.36(-4.14%)

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 Sunnyvale

Find A Business

or Browse Listings

Agree Realty Corp (NY: ADC )

Historical Prices