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

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2003 8.443 8.564 8.443 8.515 14,459 +0.13(+1.50%)
Jan 30, 2003 8.302 8.404 8.302 8.389 8,469 +0.10(+1.17%)
Jan 29, 2003 8.278 8.302 8.254 8.293 11,980 -0.01(-0.17%)
Jan 28, 2003 8.351 8.351 8.273 8.307 5,164 +0.00(+0.06%)
Jan 27, 2003 8.327 8.341 8.293 8.302 35,942 -0.05(-0.58%)
Jan 24, 2003 8.327 8.380 8.302 8.351 12,807 +0.03(+0.35%)
Jan 23, 2003 8.317 8.351 8.302 8.322 20,450 +0.02(+0.23%)
Jan 22, 2003 8.317 8.322 8.239 8.302 20,243 +0.01(+0.18%)
Jan 21, 2003 8.268 8.317 8.239 8.288 39,248 +0.04(+0.47%)
Jan 17, 2003 8.273 8.278 8.225 8.249 31,811 +0.02(+0.24%)
Jan 16, 2003 8.230 8.283 8.191 8.230 42,140 -0.02(-0.29%)
Jan 15, 2003 8.288 8.288 8.172 8.254 40,487 -0.03(-0.41%)
Jan 14, 2003 8.399 8.399 8.191 8.288 44,412 -0.09(-1.10%)
Jan 13, 2003 8.496 8.515 8.336 8.380 16,318 -0.07(-0.80%)
Jan 10, 2003 8.540 8.540 8.448 8.448 17,351 -0.04(-0.51%)
Jan 09, 2003 8.486 8.510 8.472 8.491 11,980 -0.00(-0.06%)
Jan 08, 2003 8.477 8.573 8.477 8.496 22,929 +0.00(+0.00%)
Jan 07, 2003 8.472 8.569 8.375 8.496 37,182 +0.07(+0.86%)
Jan 06, 2003 8.327 8.448 8.230 8.423 30,572 +0.12(+1.46%)
Jan 03, 2003 8.206 8.302 8.186 8.302 23,135 +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.