Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.42 12.51 12.29 12.38 95,063 +0.12(+0.99%)
Aug 30, 2007 12.50 12.64 12.19 12.26 111,318 -0.36(-2.83%)
Aug 29, 2007 12.36 12.65 12.24 12.62 53,196 +0.34(+2.74%)
Aug 28, 2007 12.68 12.68 12.24 12.28 88,906 -0.34(-2.70%)
Aug 27, 2007 12.75 12.89 12.52 12.62 40,143 -0.23(-1.77%)
Aug 24, 2007 12.86 13.29 12.79 12.85 71,174 +0.01(+0.06%)
Aug 23, 2007 13.28 13.28 12.53 12.84 112,057 -0.35(-2.68%)
Aug 22, 2007 13.34 13.34 12.81 13.20 103,929 -0.03(-0.25%)
Aug 21, 2007 13.16 13.34 13.07 13.23 66,002 -0.03(-0.25%)
Aug 20, 2007 13.09 13.70 13.09 13.26 88,660 +0.13(+0.99%)
Aug 17, 2007 13.40 13.79 13.07 13.13 190,620 +0.00(+0.00%)
Aug 16, 2007 11.78 13.19 11.78 13.13 308,588 +1.19(+10.00%)
Aug 15, 2007 12.09 12.41 11.93 11.94 79,794 -0.19(-1.54%)
Aug 14, 2007 12.53 12.53 12.07 12.12 94,078 -0.39(-3.11%)
Aug 13, 2007 12.73 13.02 12.35 12.51 84,966 -0.15(-1.22%)
Aug 10, 2007 12.34 13.40 12.26 12.67 182,985 +0.22(+1.79%)
Aug 09, 2007 12.75 12.94 12.14 12.45 142,595 -0.45(-3.46%)
Aug 08, 2007 12.35 13.11 12.35 12.89 146,043 +0.63(+5.13%)
Aug 07, 2007 12.38 12.58 11.96 12.26 192,097 -0.16(-1.31%)
Aug 06, 2007 11.84 12.51 11.54 12.42 174,365 +0.52(+4.33%)
Aug 03, 2007 11.88 12.32 11.84 11.91 128,804 -0.41(-3.30%)
Aug 02, 2007 12.32 12.32 11.90 12.32 116,982 -0.08(-0.66%)
Aug 01, 2007 11.94 12.40 11.83 12.40 197,023 +0.58(+4.88%)
Jul 31, 2007 11.60 12.10 11.60 11.82 147,521 +0.35(+3.01%)
Jul 30, 2007 11.37 11.60 11.08 11.47 111,072 +0.20(+1.76%)
Jul 27, 2007 11.60 11.91 11.28 11.28 140,132 -0.41(-3.51%)
Jul 26, 2007 11.79 11.83 11.39 11.69 170,179 -0.31(-2.57%)
Jul 25, 2007 12.36 12.56 11.65 11.99 201,456 -0.34(-2.73%)
Jul 24, 2007 12.66 12.75 12.33 12.33 130,281 -0.48(-3.71%)
Jul 23, 2007 13.05 13.05 12.81 12.81 107,131 -0.23(-1.77%)
Jul 20, 2007 13.16 13.16 12.86 13.04 167,962 -0.15(-1.11%)
Jul 19, 2007 13.07 13.22 12.97 13.18 74,376 +0.22(+1.66%)
Jul 18, 2007 12.68 12.97 12.65 12.97 119,445 +0.26(+2.08%)
Jul 17, 2007 12.61 12.78 12.54 12.71 56,151 +0.17(+1.33%)
Jul 16, 2007 12.77 13.01 12.53 12.54 56,397 -0.27(-2.12%)
Jul 13, 2007 12.79 12.88 12.74 12.81 43,345 -0.02(-0.16%)
Jul 12, 2007 12.88 12.99 12.71 12.83 52,950 +0.08(+0.64%)
Jul 11, 2007 12.40 12.90 12.35 12.75 103,929 +0.36(+2.92%)
Jul 10, 2007 12.79 12.79 12.36 12.39 100,728 -0.52(-4.00%)
Jul 09, 2007 12.67 12.94 12.67 12.90 65,510 +0.10(+0.79%)
Jul 06, 2007 12.99 13.16 12.80 12.80 52,211 -0.21(-1.62%)
Jul 05, 2007 13.12 13.21 12.92 13.01 44,576 -0.11(-0.84%)
Jul 03, 2007 12.95 13.19 12.91 13.12 49,009 +0.21(+1.63%)
Jul 02, 2007 12.69 12.92 12.69 12.91 61,077 +0.22(+1.76%)
Jun 29, 2007 12.71 12.81 12.66 12.69 91,369 -0.03(-0.22%)
Jun 28, 2007 12.85 12.88 12.67 12.72 58,860 -0.18(-1.38%)
Jun 27, 2007 12.42 12.90 12.23 12.90 78,316 +0.20(+1.57%)
Jun 26, 2007 12.90 12.98 12.66 12.70 111,318 -0.16(-1.23%)
Jun 25, 2007 13.09 13.15 12.85 12.86 115,997 -0.23(-1.77%)
Jun 22, 2007 13.12 13.25 12.96 13.09 148,999 -0.04(-0.28%)
Jun 21, 2007 13.29 13.40 13.04 13.12 118,214 -0.17(-1.28%)
Jun 20, 2007 13.89 13.89 13.28 13.29 133,976 -0.44(-3.22%)
Jun 19, 2007 13.40 13.74 13.37 13.74 89,399 +0.34(+2.55%)
Jun 18, 2007 13.38 13.42 13.32 13.40 196,530 +0.12(+0.89%)
Jun 15, 2007 13.60 13.60 13.25 13.28 183,724 -0.02(-0.18%)
Jun 14, 2007 13.34 13.46 13.30 13.30 81,272 -0.04(-0.27%)
Jun 13, 2007 13.44 13.53 13.30 13.34 192,836 -0.02(-0.15%)
Jun 12, 2007 13.63 13.63 13.35 13.36 72,406 -0.36(-2.60%)
Jun 11, 2007 13.56 13.94 13.50 13.72 86,936 +0.05(+0.39%)
Jun 08, 2007 13.70 13.78 13.57 13.66 55,166 +0.06(+0.42%)
Jun 07, 2007 13.50 13.73 13.44 13.61 134,961 +0.04(+0.33%)
Jun 06, 2007 13.60 13.60 13.48 13.56 49,748 -0.06(-0.45%)
Jun 05, 2007 13.86 13.88 13.56 13.62 76,346 -0.34(-2.41%)
Jun 04, 2007 14.06 14.09 13.85 13.96 43,098 -0.12(-0.84%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.