Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 29, 2002 8.631 8.655 8.342 8.535 76,113 +0.00(+0.00%)
Mar 28, 2002 8.631 8.655 8.342 8.535 76,113 -0.02(-0.28%)
Mar 27, 2002 8.862 8.862 8.559 8.559 63,047 -0.31(-3.53%)
Mar 26, 2002 8.920 8.920 8.795 8.872 34,842 -0.17(-1.87%)
Mar 25, 2002 9.089 9.132 9.041 9.041 57,655 +0.00(+0.00%)
Mar 22, 2002 9.147 9.147 8.993 9.041 51,226 -0.10(-1.11%)
Mar 21, 2002 9.113 9.147 9.113 9.142 25,094 +0.03(+0.32%)
Mar 20, 2002 9.123 9.132 9.041 9.113 24,887 -0.01(-0.16%)
Mar 19, 2002 9.012 9.128 8.993 9.128 35,256 +0.16(+1.77%)
Mar 18, 2002 8.968 9.007 8.968 8.968 35,879 +0.03(+0.38%)
Mar 15, 2002 8.954 8.964 8.872 8.935 33,597 -0.00(-0.05%)
Mar 14, 2002 8.848 8.964 8.848 8.940 46,663 +0.12(+1.31%)
Mar 13, 2002 8.718 8.824 8.708 8.824 29,657 +0.11(+1.22%)
Mar 12, 2002 8.723 8.723 8.670 8.718 54,959 -0.00(-0.06%)
Mar 11, 2002 8.655 8.723 8.636 8.723 42,722 +0.09(+1.06%)
Mar 08, 2002 8.510 8.674 8.438 8.631 82,957 +0.12(+1.42%)
Mar 07, 2002 8.486 8.530 8.443 8.510 33,597 +0.07(+0.86%)
Mar 06, 2002 8.390 8.510 8.390 8.438 40,026 +0.12(+1.45%)
Mar 05, 2002 8.173 8.366 8.173 8.318 55,581 +0.15(+1.83%)
Mar 04, 2002 8.149 8.173 8.101 8.168 32,768 +0.04(+0.47%)
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.