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%)
Jan 02, 2003 8.133 8.244 8.133 8.244 26,647 +0.06(+0.77%)
Dec 31, 2002 8.143 8.244 8.133 8.181 35,323 +0.05(+0.60%)
Dec 30, 2002 8.157 8.181 8.118 8.133 10,328 -0.05(-0.59%)
Dec 27, 2002 8.239 8.254 8.172 8.181 17,145 -0.04(-0.53%)
Dec 26, 2002 8.206 8.225 8.206 8.225 10,121 +0.00(+0.00%)
Dec 24, 2002 8.249 8.254 8.181 8.225 8,262 -0.00(-0.06%)
Dec 23, 2002 8.206 8.230 8.147 8.230 19,830 +0.07(+0.89%)
Dec 20, 2002 8.157 8.210 8.128 8.157 14,872 +0.00(+0.00%)
Dec 19, 2002 8.273 8.273 8.109 8.157 56,599 -0.10(-1.23%)
Dec 18, 2002 8.327 8.341 8.235 8.259 27,680 -0.31(-3.62%)
Dec 17, 2002 8.593 8.602 8.496 8.569 67,341 -0.04(-0.51%)
Dec 16, 2002 8.714 8.714 8.593 8.612 47,097 -0.00(-0.06%)
Dec 13, 2002 8.714 8.719 8.496 8.617 36,562 +0.00(+0.00%)
Dec 12, 2002 8.593 8.690 8.549 8.617 26,647 +0.03(+0.34%)
Dec 11, 2002 8.569 8.627 8.544 8.588 52,468 +0.12(+1.37%)
Dec 10, 2002 8.351 8.525 8.327 8.472 55,773 +0.11(+1.27%)
Dec 09, 2002 8.244 8.375 8.230 8.365 31,811 +0.13(+1.53%)
Dec 06, 2002 8.225 8.239 8.206 8.239 22,516 +0.03(+0.35%)
Dec 05, 2002 8.210 8.230 8.181 8.210 19,417 -0.01(-0.12%)
Dec 04, 2002 8.206 8.230 8.138 8.220 23,961 +0.02(+0.30%)
Dec 03, 2002 8.181 8.230 8.181 8.196 36,562 -0.01(-0.12%)
Dec 02, 2002 8.230 8.230 8.181 8.206 21,483 -0.01(-0.12%)
Nov 29, 2002 8.220 8.220 8.215 8.215 3,924 -0.00(-0.06%)
Nov 27, 2002 8.157 8.230 8.157 8.220 47,923 +0.08(+1.01%)
Nov 26, 2002 8.181 8.181 8.133 8.138 11,361 -0.04(-0.53%)
Nov 25, 2002 8.060 8.230 8.060 8.181 45,651 +0.00(+0.00%)
Nov 22, 2002 8.230 8.230 8.152 8.181 33,464 +0.00(+0.00%)
Nov 21, 2002 8.215 8.278 8.181 8.181 17,971 -0.02(-0.30%)
Nov 20, 2002 8.278 8.278 8.147 8.206 19,417 -0.01(-0.18%)
Nov 19, 2002 8.235 8.235 8.157 8.220 8,882 -0.03(-0.41%)
Nov 18, 2002 8.157 8.254 8.157 8.254 2,891 +0.08(+0.95%)
Nov 15, 2002 8.181 8.351 8.172 8.176 36,769 +0.03(+0.42%)
Nov 14, 2002 8.181 8.186 8.060 8.143 17,971 -0.06(-0.77%)
Nov 13, 2002 8.273 8.273 8.181 8.206 13,633 -0.07(-0.82%)
Nov 12, 2002 8.235 8.273 8.210 8.273 11,154 +0.04(+0.53%)
Nov 11, 2002 8.230 8.230 8.230 8.230 4,131 -0.00(-0.06%)
Nov 08, 2002 8.186 8.278 8.172 8.235 9,089 +0.05(+0.65%)
Nov 07, 2002 8.152 8.225 8.133 8.181 28,919 +0.05(+0.66%)
Nov 06, 2002 8.230 8.278 8.012 8.128 42,140 -0.12(-1.41%)
Nov 05, 2002 8.239 8.249 8.114 8.244 12,394 +0.01(+0.18%)
Nov 04, 2002 8.254 8.302 8.109 8.230 19,830 +0.00(+0.00%)
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.