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 (%)
Aug 30, 2002 9.559 9.656 9.530 9.632 15,425 +0.05(+0.56%)
Aug 29, 2002 9.627 9.627 9.554 9.578 13,163 -0.09(-0.96%)
Aug 28, 2002 9.627 9.671 9.530 9.671 20,978 +0.11(+1.17%)
Aug 27, 2002 9.578 9.627 9.554 9.559 11,723 -0.07(-0.71%)
Aug 26, 2002 9.700 9.700 9.627 9.627 802,132 -0.04(-0.45%)
Aug 23, 2002 9.651 9.695 9.651 9.671 22,212 -0.03(-0.30%)
Aug 22, 2002 9.656 9.700 9.612 9.700 17,688 +0.05(+0.50%)
Aug 21, 2002 9.627 9.714 9.603 9.651 802,132 +0.02(+0.25%)
Aug 20, 2002 9.481 9.627 9.481 9.627 50,184 +0.13(+1.33%)
Aug 16, 2002 9.486 9.549 9.486 9.500 29,000 -0.00(-0.05%)
Aug 15, 2002 9.481 9.530 9.408 9.505 10,283 +0.02(+0.26%)
Aug 14, 2002 9.359 9.481 9.359 9.481 8,226 +0.12(+1.30%)
Aug 13, 2002 9.126 9.359 9.126 9.359 34,553 +0.19(+2.12%)
Aug 12, 2002 9.141 9.262 9.019 9.165 52,858 -0.02(-0.26%)
Aug 07, 2002 9.092 9.189 9.092 9.189 7,198 +0.15(+1.61%)
Aug 06, 2002 9.170 9.238 9.043 9.043 13,163 -0.12(-1.33%)
Aug 05, 2002 9.136 9.214 9.092 9.165 21,390 +0.03(+0.32%)
Aug 02, 2002 9.141 9.141 9.019 9.136 10,078 -0.00(-0.05%)
Aug 01, 2002 9.058 9.141 9.014 9.141 14,191 +0.07(+0.80%)
Jul 31, 2002 8.970 9.146 8.922 9.068 24,475 +0.13(+1.41%)
Jul 30, 2002 8.970 9.039 8.902 8.941 13,163 -0.04(-0.49%)
Jul 29, 2002 8.679 8.995 8.679 8.985 52,035 +0.26(+2.95%)
Jul 26, 2002 8.460 8.727 8.460 8.727 126,490 +0.24(+2.87%)
Jul 25, 2002 8.144 8.484 8.144 8.484 52,447 +0.32(+3.87%)
Jul 24, 2002 7.779 8.168 7.658 8.168 58,411 +0.19(+2.44%)
Jul 23, 2002 8.878 8.878 7.949 7.974 119,497 -0.94(-10.58%)
Jul 22, 2002 8.917 9.019 8.776 8.917 34,553 -0.00(-0.05%)
Jul 19, 2002 9.043 9.043 8.752 8.922 41,546 +0.05(+0.55%)
Jul 17, 2002 8.898 8.970 8.868 8.873 34,964 -0.41(-4.40%)
Jul 12, 2002 9.262 9.418 9.243 9.282 18,922 +0.09(+1.01%)
Jul 11, 2002 9.384 9.452 9.165 9.189 40,723 -0.21(-2.28%)
Jul 10, 2002 9.476 9.481 9.403 9.403 25,092 -0.03(-0.31%)
Jul 09, 2002 9.578 9.675 9.408 9.432 30,851 -0.15(-1.52%)
Jul 08, 2002 9.505 9.627 9.505 9.578 24,269 +0.10(+1.08%)
Jul 05, 2002 9.457 9.598 9.457 9.476 16,659 +0.08(+0.83%)
Jul 04, 2002 9.384 9.505 9.116 9.398 29,205 +0.00(+0.00%)
Jul 03, 2002 9.384 9.505 9.116 9.398 29,205 -0.02(-0.26%)
Jul 02, 2002 9.243 9.471 9.170 9.423 35,581 +0.13(+1.41%)
Jul 01, 2002 9.335 9.408 9.262 9.291 30,645 -0.04(-0.47%)
Jun 28, 2002 9.408 9.408 9.311 9.335 246,809 +0.05(+0.52%)
Jun 27, 2002 9.238 9.287 9.194 9.287 12,546 +0.10(+1.06%)
Jun 26, 2002 9.350 9.364 9.131 9.189 32,907 -0.51(-5.22%)
Jun 25, 2002 9.651 9.700 9.627 9.695 20,156 -0.02(-0.25%)
Jun 21, 2002 9.627 9.719 9.612 9.719 25,915 +0.02(+0.20%)
Jun 20, 2002 9.700 9.724 9.680 9.700 14,397 +0.02(+0.20%)
Jun 19, 2002 9.632 9.705 9.632 9.680 27,149 +0.11(+1.12%)
Jun 18, 2002 9.432 9.578 9.398 9.573 42,369 +0.18(+1.97%)
Jun 17, 2002 9.335 9.428 9.335 9.389 17,688 +0.05(+0.57%)
Jun 14, 2002 9.306 9.340 9.287 9.335 32,907 +0.03(+0.31%)
Jun 12, 2002 9.335 9.335 9.257 9.306 25,092 +0.00(+0.05%)
Jun 11, 2002 9.277 9.311 9.277 9.301 24,680 +0.04(+0.42%)
Jun 10, 2002 9.262 9.335 9.238 9.262 34,759 -0.02(-0.26%)
Jun 07, 2002 9.257 9.311 9.238 9.287 32,085 -0.02(-0.21%)
Jun 06, 2002 9.262 9.335 9.262 9.306 14,191 +0.06(+0.63%)
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.