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 (%)
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%)
Aug 01, 2002 9.060 9.142 9.016 9.142 14,189 +0.07(+0.80%)
Jul 31, 2002 8.972 9.147 8.923 9.069 24,471 +0.13(+1.41%)
Jul 30, 2002 8.972 9.040 8.904 8.943 13,160 -0.04(-0.49%)
Jul 29, 2002 8.680 8.996 8.680 8.987 52,026 +0.26(+2.95%)
Jul 26, 2002 8.461 8.729 8.461 8.729 126,467 +0.24(+2.87%)
Jul 25, 2002 8.145 8.486 8.145 8.486 52,437 +0.32(+3.87%)
Jul 24, 2002 7.781 8.170 7.659 8.170 58,401 +0.19(+2.44%)
Jul 23, 2002 8.880 8.880 7.951 7.975 119,476 -0.94(-10.58%)
Jul 22, 2002 8.919 9.021 8.778 8.919 34,547 -0.00(-0.05%)
Jul 19, 2002 9.045 9.045 8.753 8.923 41,539 +0.05(+0.55%)
Jul 17, 2002 8.899 8.972 8.870 8.875 34,958 -0.41(-4.40%)
Jul 12, 2002 9.264 9.419 9.244 9.283 18,918 +0.09(+1.01%)
Jul 11, 2002 9.385 9.453 9.167 9.191 40,716 -0.21(-2.28%)
Jul 10, 2002 9.478 9.483 9.405 9.405 25,087 -0.03(-0.31%)
Jul 09, 2002 9.580 9.677 9.410 9.434 30,845 -0.15(-1.52%)
Jul 08, 2002 9.507 9.629 9.507 9.580 24,265 +0.10(+1.08%)
Jul 05, 2002 9.458 9.599 9.458 9.478 16,656 +0.08(+0.83%)
Jul 04, 2002 9.385 9.507 9.118 9.400 29,200 +0.00(+0.00%)
Jul 03, 2002 9.385 9.507 9.118 9.400 29,200 -0.02(-0.26%)
Jul 02, 2002 9.244 9.473 9.171 9.424 35,575 +0.13(+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.