Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

59.15 +0.80 (+1.37%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 9, 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 (%)
May 31, 2002 8.904 9.001 8.904 8.982 19,827 +0.06(+0.65%)
May 28, 2002 8.909 8.924 8.880 8.924 9,500 +0.05(+0.55%)
May 27, 2002 8.880 8.909 8.875 8.875 17,348 +0.00(+0.00%)
May 24, 2002 8.880 8.909 8.875 8.875 17,348 -0.01(-0.16%)
May 23, 2002 8.885 8.928 8.875 8.890 19,001 +0.00(+0.05%)
May 22, 2002 8.899 8.928 8.822 8.885 38,621 -0.01(-0.11%)
May 21, 2002 8.957 8.986 8.861 8.894 27,675 -0.07(-0.81%)
May 20, 2002 8.890 8.967 8.861 8.967 28,294 +0.05(+0.60%)
May 17, 2002 8.996 8.996 8.890 8.914 26,023 -0.09(-0.97%)
May 16, 2002 9.001 9.006 8.982 9.001 4,956 +0.04(+0.49%)
May 15, 2002 8.957 8.996 8.953 8.957 23,751 -0.03(-0.32%)
May 14, 2002 9.098 9.098 8.943 8.986 28,088 -0.10(-1.12%)
May 13, 2002 9.083 9.088 9.078 9.088 7,641 +0.01(+0.11%)
May 10, 2002 9.059 9.088 9.006 9.078 22,718 +0.01(+0.16%)
May 09, 2002 9.054 9.088 8.986 9.064 12,185 +0.01(+0.11%)
May 08, 2002 9.069 9.088 9.030 9.054 23,544 +0.03(+0.38%)
May 07, 2002 9.127 9.127 8.982 9.020 43,991 +0.01(+0.16%)
May 06, 2002 9.045 9.045 8.986 9.006 8,674 -0.02(-0.27%)
May 03, 2002 8.982 9.030 8.982 9.030 29,534 +0.01(+0.11%)
May 02, 2002 8.982 9.020 8.909 9.020 11,978 +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.