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 (%)
Jan 31, 2002 7.448 7.569 7.362 7.569 43,975 +0.17(+2.28%)
Jan 30, 2002 7.337 7.448 7.280 7.400 25,098 +0.05(+0.66%)
Jan 29, 2002 7.376 7.521 7.333 7.352 746,745 -0.01(-0.13%)
Jan 28, 2002 7.313 7.376 7.227 7.362 37,337 +0.06(+0.79%)
Jan 25, 2002 7.260 7.328 7.183 7.304 29,869 +0.09(+1.27%)
Jan 24, 2002 7.227 7.304 7.116 7.212 61,813 +0.03(+0.40%)
Jan 23, 2002 7.087 7.227 7.000 7.183 93,343 +0.02(+0.34%)
Jan 22, 2002 7.241 7.323 6.990 7.159 156,609 -0.34(-4.50%)
Jan 21, 2002 7.135 7.497 7.092 7.497 60,154 +0.00(+0.00%)
Jan 18, 2002 7.135 7.497 7.092 7.497 60,154 +0.41(+5.78%)
Jan 17, 2002 6.952 7.217 6.952 7.087 92,928 +0.12(+1.66%)
Jan 16, 2002 7.111 7.111 6.952 6.971 115,745 -0.14(-1.97%)
Jan 15, 2002 7.111 7.183 6.942 7.111 9,064,664 -0.05(-0.74%)
Jan 14, 2002 7.569 7.588 7.116 7.164 93,135 -0.28(-3.82%)
Jan 11, 2002 7.786 7.786 7.410 7.448 111,597 -0.48(-6.08%)
Jan 10, 2002 8.118 8.123 7.930 7.930 28,625 -0.98(-11.03%)
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.