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 (%)
Dec 31, 2002 8.143 8.244 8.133 8.181 35,323 +0.05(+0.60%)
Dec 30, 2002 8.157 8.181 8.118 8.133 10,328 -0.05(-0.59%)
Dec 27, 2002 8.239 8.254 8.172 8.181 17,145 -0.04(-0.53%)
Dec 26, 2002 8.206 8.225 8.206 8.225 10,121 +0.00(+0.00%)
Dec 24, 2002 8.249 8.254 8.181 8.225 8,262 -0.00(-0.06%)
Dec 23, 2002 8.206 8.230 8.147 8.230 19,830 +0.07(+0.89%)
Dec 20, 2002 8.157 8.210 8.128 8.157 14,872 +0.00(+0.00%)
Dec 19, 2002 8.273 8.273 8.109 8.157 56,599 -0.10(-1.23%)
Dec 18, 2002 8.327 8.341 8.235 8.259 27,680 -0.31(-3.62%)
Dec 17, 2002 8.593 8.602 8.496 8.569 67,341 -0.04(-0.51%)
Dec 16, 2002 8.714 8.714 8.593 8.612 47,097 -0.00(-0.06%)
Dec 13, 2002 8.714 8.719 8.496 8.617 36,562 +0.00(+0.00%)
Dec 12, 2002 8.593 8.690 8.549 8.617 26,647 +0.03(+0.34%)
Dec 11, 2002 8.569 8.627 8.544 8.588 52,468 +0.12(+1.37%)
Dec 10, 2002 8.351 8.525 8.327 8.472 55,773 +0.11(+1.27%)
Dec 09, 2002 8.244 8.375 8.230 8.365 31,811 +0.13(+1.53%)
Dec 06, 2002 8.225 8.239 8.206 8.239 22,516 +0.03(+0.35%)
Dec 05, 2002 8.210 8.230 8.181 8.210 19,417 -0.01(-0.12%)
Dec 04, 2002 8.206 8.230 8.138 8.220 23,961 +0.02(+0.30%)
Dec 03, 2002 8.181 8.230 8.181 8.196 36,562 -0.01(-0.12%)
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.