Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.868	8.076	7.868	8.062	21,479	+0.19(+2.40%)
Feb 27, 2002	7.786	7.873	7.752	7.873	24,990	+0.01(+0.12%)
Feb 26, 2002	7.892	7.941	7.844	7.863	31,599	-0.03(-0.37%)
Feb 25, 2002	7.950	8.037	7.892	7.892	35,110	-0.18(-2.22%)
Feb 22, 2002	8.226	8.226	8.062	8.071	43,165	-0.14(-1.71%)
Feb 21, 2002	8.217	8.231	8.134	8.212	20,653	+0.03(+0.36%)
Feb 20, 2002	8.163	8.217	8.163	8.183	13,837	+0.03(+0.36%)
Feb 19, 2002	7.984	8.207	7.936	8.154	89,015	+0.23(+2.87%)
Feb 18, 2002	7.975	7.984	7.926	7.926	9,707	+0.00(+0.00%)
Feb 15, 2002	7.975	7.984	7.926	7.926	9,707	-0.04(-0.49%)
Feb 14, 2002	7.916	7.965	7.863	7.965	14,870	+0.07(+0.92%)
Feb 13, 2002	7.912	7.916	7.863	7.892	15,283	+0.00(+0.06%)
Feb 12, 2002	7.844	7.907	7.844	7.887	557,638	+0.05(+0.68%)
Feb 11, 2002	7.863	7.863	7.834	7.834	8,054	-0.02(-0.25%)
Feb 08, 2002	7.674	7.853	7.655	7.853	18,587	+0.11(+1.44%)
Feb 07, 2002	7.742	7.844	7.650	7.742	35,317	+0.05(+0.69%)
Feb 06, 2002	7.500	7.708	7.500	7.689	35,110	+0.14(+1.86%)
Feb 05, 2002	7.626	7.626	7.456	7.548	45,230	-0.15(-1.95%)
Feb 04, 2002	7.839	7.984	7.699	7.699	64,644	-0.12(-1.55%)

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.