Indicators

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.515	7.662	7.475	7.597	29,214	+0.11(+1.41%)
Jul 30, 2002	7.515	7.572	7.458	7.491	15,711	-0.04(-0.49%)
Jul 29, 2002	7.271	7.536	7.271	7.528	62,111	+0.22(+2.95%)
Jul 26, 2002	7.088	7.312	7.088	7.312	150,982	+0.20(+2.87%)
Jul 25, 2002	6.823	7.108	6.823	7.108	62,602	+0.26(+3.87%)
Jul 24, 2002	6.517	6.843	6.415	6.843	69,721	+0.16(+2.44%)
Jul 23, 2002	7.438	7.438	6.660	6.680	142,635	-0.79(-10.58%)
Jul 22, 2002	7.470	7.556	7.352	7.470	41,243	-0.00(-0.05%)
Jul 19, 2002	7.576	7.576	7.332	7.475	49,590	+0.04(+0.55%)
Jul 17, 2002	7.454	7.515	7.430	7.434	41,734	-0.34(-4.40%)
Jul 12, 2002	7.760	7.890	7.743	7.776	22,585	+0.08(+1.01%)
Jul 11, 2002	7.862	7.919	7.678	7.699	48,608	-0.18(-2.28%)
Jul 10, 2002	7.939	7.943	7.878	7.878	29,950	-0.02(-0.31%)
Jul 09, 2002	8.024	8.106	7.882	7.902	36,824	-0.12(-1.52%)
Jul 08, 2002	7.963	8.065	7.963	8.024	28,968	+0.09(+1.08%)
Jul 05, 2002	7.923	8.041	7.923	7.939	19,885	+0.07(+0.83%)
Jul 04, 2002	7.862	7.963	7.637	7.874	34,860	+0.00(+0.00%)
Jul 03, 2002	7.862	7.963	7.637	7.874	34,860	-0.02(-0.26%)
Jul 02, 2002	7.743	7.935	7.682	7.894	42,471	+0.11(+1.41%)

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.