Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.990	8.990	8.753	8.753	20,037	-0.24(-2.64%)
Sep 27, 2002	9.043	9.053	8.956	8.990	8,469	-0.07(-0.80%)
Sep 26, 2002	9.077	9.120	9.033	9.062	18,591	-0.02(-0.21%)
Sep 25, 2002	9.149	9.149	9.004	9.082	39,661	-0.23(-2.44%)
Sep 24, 2002	9.382	9.382	9.300	9.309	21,689	-0.06(-0.67%)
Sep 23, 2002	9.396	9.416	9.343	9.372	40,280	+0.02(+0.26%)
Sep 20, 2002	9.343	9.372	9.343	9.348	31,398	+0.00(+0.05%)
Sep 19, 2002	9.295	9.392	9.295	9.343	48,956	+0.00(+0.05%)
Sep 18, 2002	9.416	9.416	9.246	9.338	46,477	-0.05(-0.57%)
Sep 17, 2002	9.435	9.435	9.367	9.392	25,201	-0.04(-0.46%)
Sep 16, 2002	9.464	9.464	9.416	9.435	29,539	-0.03(-0.31%)
Sep 13, 2002	9.421	9.464	9.421	9.464	16,112	+0.00(+0.05%)
Sep 12, 2002	9.537	9.580	9.421	9.459	48,956	-0.08(-0.81%)
Sep 11, 2002	9.585	9.614	9.532	9.537	8,056	-0.03(-0.30%)
Sep 10, 2002	9.513	9.605	9.493	9.566	50,609	-0.04(-0.45%)
Sep 09, 2002	9.658	9.658	9.585	9.609	11,774	+0.02(+0.25%)
Sep 06, 2002	9.609	9.619	9.585	9.585	5,164	-0.05(-0.50%)
Sep 05, 2002	9.634	9.667	9.585	9.634	12,187	+0.00(+0.00%)
Sep 04, 2002	9.513	9.667	9.513	9.634	20,863	+0.10(+1.02%)

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.