Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 8.267 8.364 8.267 8.325 7,403 +0.11(+1.30%)
Oct 30, 2002 8.034 8.257 8.034 8.218 5,346 +0.06(+0.78%)
Oct 29, 2002 8.121 8.170 8.097 8.155 24,265 -0.04(-0.47%)
Oct 28, 2002 8.252 8.291 8.194 8.194 22,209 -0.06(-0.71%)
Oct 25, 2002 8.306 8.364 8.218 8.252 61,691 -0.09(-1.05%)
Oct 24, 2002 8.243 8.340 8.204 8.340 44,829 +0.10(+1.18%)
Oct 23, 2002 8.257 8.316 8.150 8.243 22,414 +0.00(+0.00%)
Oct 22, 2002 8.252 8.267 8.199 8.243 13,160 +0.00(+0.00%)
Oct 21, 2002 8.194 8.340 8.194 8.243 31,874 +0.07(+0.89%)
Oct 18, 2002 8.252 8.252 8.170 8.170 9,870 -0.06(-0.77%)
Oct 17, 2002 8.170 8.233 8.170 8.233 3,084 +0.11(+1.38%)
Oct 16, 2002 8.121 8.121 7.975 8.121 9,048 +0.00(+0.06%)
Oct 15, 2002 8.034 8.155 8.024 8.116 25,499 +0.14(+1.77%)
Oct 14, 2002 8.145 8.145 7.878 7.975 50,587 -0.19(-2.38%)
Oct 11, 2002 8.388 8.388 8.145 8.170 35,369 +0.00(+0.00%)
Oct 10, 2002 8.316 8.316 8.048 8.170 33,930 -0.22(-2.61%)
Oct 09, 2002 8.554 8.593 8.388 8.388 38,248 -0.19(-2.27%)
Oct 08, 2002 8.632 8.632 8.437 8.583 18,301 -0.09(-1.01%)
Oct 07, 2002 8.510 8.753 8.510 8.671 48,530 +0.21(+2.47%)
Oct 04, 2002 8.753 8.753 8.413 8.461 43,389 -0.24(-2.79%)
Oct 03, 2002 8.729 8.729 8.627 8.705 18,096 +0.02(+0.28%)
Oct 02, 2002 8.671 8.778 8.627 8.680 23,854 -0.04(-0.45%)
Oct 01, 2002 8.792 8.821 8.705 8.719 32,490 -0.07(-0.83%)
Sep 30, 2002 9.030 9.030 8.792 8.792 19,946 -0.24(-2.64%)
Sep 27, 2002 9.084 9.094 8.996 9.030 8,431 -0.07(-0.80%)
Sep 26, 2002 9.118 9.162 9.074 9.103 18,507 -0.02(-0.21%)
Sep 25, 2002 9.191 9.191 9.045 9.123 39,482 -0.23(-2.44%)
Sep 24, 2002 9.424 9.424 9.342 9.351 21,592 -0.06(-0.67%)
Sep 23, 2002 9.439 9.458 9.385 9.415 40,099 +0.02(+0.26%)
Sep 20, 2002 9.385 9.415 9.385 9.390 31,257 +0.00(+0.05%)
Sep 19, 2002 9.337 9.434 9.337 9.385 48,736 +0.00(+0.05%)
Sep 18, 2002 9.458 9.458 9.288 9.381 46,268 -0.05(-0.57%)
Sep 17, 2002 9.478 9.478 9.410 9.434 25,087 -0.04(-0.46%)
Sep 16, 2002 9.507 9.507 9.458 9.478 29,406 -0.03(-0.31%)
Sep 13, 2002 9.463 9.507 9.463 9.507 16,039 +0.00(+0.05%)
Sep 12, 2002 9.580 9.624 9.463 9.502 48,736 -0.08(-0.81%)
Sep 11, 2002 9.629 9.658 9.575 9.580 8,019 -0.03(-0.30%)
Sep 10, 2002 9.556 9.648 9.536 9.609 50,381 -0.04(-0.45%)
Sep 09, 2002 9.701 9.701 9.629 9.653 11,721 +0.02(+0.25%)
Sep 06, 2002 9.653 9.663 9.629 9.629 5,140 -0.05(-0.50%)
Sep 05, 2002 9.677 9.711 9.629 9.677 12,132 +0.00(+0.00%)
Sep 04, 2002 9.556 9.711 9.556 9.677 20,769 +0.10(+1.02%)
Sep 03, 2002 9.653 9.658 9.556 9.580 12,543 -0.05(-0.56%)
Aug 30, 2002 9.560 9.658 9.531 9.633 15,422 +0.05(+0.56%)
Aug 29, 2002 9.629 9.629 9.556 9.580 13,160 -0.09(-0.96%)
Aug 28, 2002 9.629 9.672 9.531 9.672 20,975 +0.11(+1.17%)
Aug 27, 2002 9.580 9.629 9.556 9.560 11,721 -0.07(-0.71%)
Aug 26, 2002 9.701 9.701 9.629 9.629 801,991 -0.04(-0.45%)
Aug 23, 2002 9.653 9.697 9.653 9.672 22,209 -0.03(-0.30%)
Aug 22, 2002 9.658 9.701 9.614 9.701 17,684 +0.05(+0.50%)
Aug 21, 2002 9.629 9.716 9.604 9.653 801,991 +0.02(+0.25%)
Aug 20, 2002 9.483 9.629 9.483 9.629 50,175 +0.13(+1.33%)
Aug 16, 2002 9.488 9.551 9.488 9.502 28,995 -0.00(-0.05%)
Aug 15, 2002 9.483 9.531 9.410 9.507 10,281 +0.02(+0.26%)
Aug 14, 2002 9.361 9.483 9.361 9.483 8,225 +0.12(+1.30%)
Aug 13, 2002 9.128 9.361 9.128 9.361 34,547 +0.19(+2.12%)
Aug 12, 2002 9.142 9.264 9.021 9.167 52,849 -0.02(-0.26%)
Aug 07, 2002 9.094 9.191 9.094 9.191 7,197 +0.15(+1.61%)
Aug 06, 2002 9.171 9.239 9.045 9.045 13,160 -0.12(-1.33%)
Aug 05, 2002 9.137 9.215 9.094 9.167 21,386 +0.03(+0.32%)
Aug 02, 2002 9.142 9.142 9.021 9.137 10,076 -0.00(-0.05%)
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.