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

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 8.841 8.909 8.812 8.909 44,198 +0.07(+0.82%)
Apr 29, 2002 8.909 8.909 8.812 8.836 46,056 -0.12(-1.35%)
Apr 26, 2002 9.006 9.030 8.957 8.957 21,066 +0.00(+0.00%)
Apr 25, 2002 9.030 9.030 8.933 8.957 30,773 -0.07(-0.75%)
Apr 24, 2002 8.996 9.035 8.986 9.025 18,174 +0.03(+0.32%)
Apr 23, 2002 9.049 9.054 8.957 8.996 53,905 -0.03(-0.38%)
Apr 22, 2002 9.035 9.045 8.986 9.030 185,879 -0.00(-0.05%)
Apr 19, 2002 9.040 9.040 8.957 9.035 9,293 -0.02(-0.21%)
Apr 18, 2002 8.885 9.078 8.885 9.054 90,667 +0.17(+1.91%)
Apr 17, 2002 8.885 8.885 8.764 8.885 52,872 -0.02(-0.22%)
Apr 16, 2002 8.928 8.928 8.885 8.904 24,164 -0.00(-0.05%)
Apr 15, 2002 8.953 8.953 8.909 8.909 24,990 -0.04(-0.49%)
Apr 12, 2002 8.948 8.953 8.933 8.953 26,023 +0.00(+0.05%)
Apr 11, 2002 8.928 8.948 8.914 8.948 30,566 +0.04(+0.43%)
Apr 10, 2002 8.885 8.909 8.841 8.909 16,935 +0.05(+0.55%)
Apr 09, 2002 8.885 8.928 8.836 8.861 17,968 -0.02(-0.27%)
Apr 08, 2002 8.851 8.909 8.793 8.885 31,392 +0.05(+0.55%)
Apr 05, 2002 8.643 8.856 8.643 8.836 43,578 +0.19(+2.24%)
Apr 04, 2002 8.643 8.643 8.633 8.643 22,305 +0.05(+0.56%)
Apr 03, 2002 8.570 8.594 8.531 8.594 11,565 +0.07(+0.85%)
Apr 02, 2002 8.546 8.638 8.522 8.522 42,132 +0.00(+0.06%)
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.