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 (%)
Jan 31, 2003 8.481 8.602 8.481 8.554 14,394 +0.13(+1.50%)
Jan 30, 2003 8.340 8.442 8.340 8.427 8,431 +0.10(+1.17%)
Jan 29, 2003 8.316 8.340 8.291 8.330 11,927 -0.01(-0.17%)
Jan 28, 2003 8.388 8.388 8.311 8.345 5,140 +0.00(+0.06%)
Jan 27, 2003 8.364 8.379 8.330 8.340 35,781 -0.05(-0.58%)
Jan 24, 2003 8.364 8.418 8.340 8.388 12,749 +0.03(+0.35%)
Jan 23, 2003 8.354 8.388 8.340 8.359 20,358 +0.02(+0.23%)
Jan 22, 2003 8.354 8.359 8.277 8.340 20,152 +0.01(+0.18%)
Jan 21, 2003 8.306 8.354 8.277 8.325 39,071 +0.04(+0.47%)
Jan 17, 2003 8.311 8.316 8.262 8.286 31,668 +0.02(+0.24%)
Jan 16, 2003 8.267 8.320 8.228 8.267 41,950 -0.02(-0.29%)
Jan 15, 2003 8.325 8.325 8.209 8.291 40,305 -0.03(-0.41%)
Jan 14, 2003 8.437 8.437 8.228 8.325 44,212 -0.09(-1.10%)
Jan 13, 2003 8.534 8.554 8.374 8.418 16,245 -0.07(-0.80%)
Jan 10, 2003 8.578 8.578 8.486 8.486 17,273 -0.04(-0.51%)
Jan 09, 2003 8.525 8.549 8.510 8.530 11,927 -0.00(-0.06%)
Jan 08, 2003 8.515 8.612 8.515 8.534 22,825 +0.00(+0.00%)
Jan 07, 2003 8.510 8.607 8.413 8.534 37,015 +0.07(+0.86%)
Jan 06, 2003 8.364 8.486 8.267 8.461 30,434 +0.12(+1.46%)
Jan 03, 2003 8.243 8.340 8.223 8.340 23,031 +0.06(+0.70%)
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.