Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.01 11.11 11.01 11.11 16,591 +0.10(+0.88%)
May 29, 2003 11.09 11.14 11.00 11.02 34,842 -0.07(-0.65%)
May 28, 2003 11.09 11.16 11.09 11.09 15,554 +0.00(+0.00%)
May 27, 2003 11.05 11.11 11.02 11.09 43,137 +0.06(+0.52%)
May 23, 2003 10.95 11.06 10.95 11.03 34,219 +0.06(+0.57%)
May 22, 2003 11.11 11.11 10.97 10.97 49,981 -0.14(-1.30%)
May 21, 2003 11.14 11.16 11.07 11.11 23,642 -0.01(-0.09%)
May 20, 2003 11.14 11.18 11.07 11.12 25,509 -0.02(-0.17%)
May 19, 2003 11.33 11.33 11.14 11.14 32,353 -0.14(-1.28%)
May 16, 2003 11.14 11.33 11.08 11.29 39,197 +0.48(+4.46%)
May 15, 2003 10.70 10.81 10.70 10.81 27,583 +0.07(+0.67%)
May 14, 2003 10.61 10.73 10.58 10.73 37,538 +0.13(+1.23%)
May 13, 2003 10.66 10.66 10.56 10.60 24,887 +0.05(+0.46%)
May 12, 2003 10.41 10.57 10.37 10.55 54,129 +0.08(+0.74%)
May 09, 2003 10.46 10.48 10.34 10.48 33,805 +0.01(+0.14%)
May 08, 2003 10.47 10.47 10.43 10.46 35,671 +0.02(+0.18%)
May 07, 2003 10.41 10.48 10.34 10.44 29,657 +0.03(+0.28%)
May 06, 2003 10.36 10.47 10.34 10.41 60,144 +0.00(+0.05%)
May 05, 2003 10.13 10.41 10.13 10.41 33,390 +0.29(+2.86%)
May 02, 2003 10.01 10.12 10.01 10.12 18,250 +0.14(+1.40%)
Apr 30, 2003 10.01 10.09 9.957 9.981 25,924 +0.00(+0.00%)
Apr 29, 2003 9.909 10.10 9.909 9.981 25,094 +0.09(+0.88%)
Apr 28, 2003 9.846 9.899 9.841 9.894 15,554 +0.03(+0.34%)
Apr 25, 2003 9.851 9.909 9.822 9.861 25,716 +0.01(+0.10%)
Apr 24, 2003 9.788 9.870 9.788 9.851 31,938 +0.11(+1.09%)
Apr 23, 2003 9.692 9.793 9.692 9.745 32,975 +0.11(+1.15%)
Apr 22, 2003 9.605 9.692 9.605 9.634 33,597 +0.04(+0.40%)
Apr 21, 2003 9.619 9.639 9.571 9.595 37,538 -0.05(-0.50%)
Apr 17, 2003 9.648 9.745 9.595 9.644 48,529 -0.00(-0.05%)
Apr 16, 2003 9.581 9.701 9.504 9.648 30,694 +0.08(+0.81%)
Apr 15, 2003 9.523 9.571 9.504 9.571 33,597 -0.01(-0.15%)
Apr 14, 2003 9.619 9.711 9.586 9.586 11,199 -0.06(-0.60%)
Apr 11, 2003 9.692 9.701 9.595 9.644 13,895 -0.05(-0.50%)
Apr 10, 2003 9.619 9.692 9.619 9.692 18,250 +0.09(+0.90%)
Apr 09, 2003 9.571 9.619 9.542 9.605 13,895 +0.06(+0.61%)
Apr 08, 2003 9.513 9.552 9.475 9.547 19,287 +0.03(+0.30%)
Apr 07, 2003 9.369 9.523 9.330 9.518 37,330 +0.18(+1.91%)
Apr 04, 2003 9.393 9.393 9.330 9.340 7,258 -0.05(-0.56%)
Apr 03, 2003 9.378 9.398 9.354 9.393 13,273 +0.04(+0.41%)
Apr 02, 2003 9.393 9.393 9.277 9.354 69,476 +0.02(+0.26%)
Apr 01, 2003 9.378 9.393 9.282 9.330 69,891 -0.07(-0.72%)
Mar 31, 2003 9.451 9.451 9.373 9.398 43,345 -0.14(-1.47%)
Mar 28, 2003 9.595 9.595 9.480 9.537 30,279 -0.11(-1.10%)
Mar 27, 2003 9.677 9.735 9.581 9.644 16,384 -0.05(-0.50%)
Mar 26, 2003 9.692 9.836 9.692 9.692 70,928 -0.16(-1.66%)
Mar 25, 2003 9.663 9.981 9.644 9.856 72,380 +0.23(+2.35%)
Mar 24, 2003 9.600 9.653 9.595 9.629 61,803 +0.03(+0.35%)
Mar 21, 2003 9.475 9.639 9.475 9.595 93,949 +0.17(+1.79%)
Mar 20, 2003 9.470 9.518 9.354 9.427 559,961 -0.02(-0.20%)
Mar 19, 2003 9.427 9.523 9.407 9.446 40,856 +0.07(+0.77%)
Mar 18, 2003 9.330 9.417 9.210 9.373 69,061 +0.14(+1.51%)
Mar 17, 2003 9.065 9.234 9.017 9.234 47,907 +0.23(+2.52%)
Mar 14, 2003 8.968 9.031 8.944 9.007 76,942 +0.04(+0.43%)
Mar 13, 2003 8.920 9.031 8.920 8.968 55,373 +0.03(+0.38%)
Mar 12, 2003 8.940 8.968 8.877 8.935 56,618 +0.00(+0.05%)
Mar 11, 2003 8.886 8.968 8.886 8.930 60,766 +0.07(+0.76%)
Mar 10, 2003 8.674 8.915 8.674 8.862 66,987 +0.21(+2.40%)
Mar 07, 2003 8.631 8.727 8.631 8.655 15,347 -0.04(-0.44%)
Mar 06, 2003 8.694 8.718 8.679 8.694 11,199 -0.01(-0.11%)
Mar 05, 2003 8.723 8.723 8.660 8.703 10,784 +0.03(+0.33%)
Mar 04, 2003 8.655 8.723 8.641 8.674 20,739 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.