Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 7.512 7.633 7.424 7.633 43,603 +0.17(+2.28%)
Jan 30, 2002 7.400 7.512 7.342 7.463 24,886 +0.05(+0.66%)
Jan 29, 2002 7.439 7.585 7.395 7.415 740,429 -0.01(-0.13%)
Jan 28, 2002 7.376 7.439 7.288 7.424 37,021 +0.06(+0.79%)
Jan 25, 2002 7.322 7.390 7.244 7.366 29,617 +0.09(+1.27%)
Jan 24, 2002 7.288 7.366 7.176 7.274 61,291 +0.03(+0.40%)
Jan 23, 2002 7.147 7.288 7.060 7.244 92,553 +0.02(+0.34%)
Jan 22, 2002 7.303 7.385 7.050 7.220 155,284 -0.34(-4.50%)
Jan 21, 2002 7.196 7.560 7.152 7.560 59,645 +0.00(+0.00%)
Jan 18, 2002 7.196 7.560 7.152 7.560 59,645 +0.41(+5.78%)
Jan 17, 2002 7.011 7.278 7.011 7.147 92,142 +0.12(+1.66%)
Jan 16, 2002 7.172 7.172 7.011 7.031 114,766 -0.14(-1.97%)
Jan 15, 2002 7.172 7.244 7.001 7.172 8,987,993 -0.05(-0.74%)
Jan 14, 2002 7.633 7.653 7.176 7.225 92,348 -0.29(-3.82%)
Jan 11, 2002 7.852 7.852 7.473 7.512 110,653 -0.49(-6.08%)
Jan 10, 2002 8.188 8.193 7.998 7.998 28,383 -0.99(-11.03%)
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.