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

Agree Realty Corp (NY: ADC )

57.46 +0.24 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Nov 29, 2002 8.221 8.221 8.217 8.217 3,924 -0.00(-0.06%)
Nov 27, 2002 8.159 8.231 8.159 8.221 47,915 +0.08(+1.01%)
Nov 26, 2002 8.183 8.183 8.134 8.139 11,359 -0.04(-0.53%)
Nov 25, 2002 8.062 8.231 8.062 8.183 45,643 +0.00(+0.00%)
Nov 22, 2002 8.231 8.231 8.154 8.183 33,458 +0.00(+0.00%)
Nov 21, 2002 8.217 8.280 8.183 8.183 17,968 -0.02(-0.29%)
Nov 20, 2002 8.280 8.280 8.149 8.207 19,414 -0.01(-0.18%)
Nov 19, 2002 8.236 8.236 8.159 8.221 8,880 -0.03(-0.41%)
Nov 18, 2002 8.159 8.255 8.159 8.255 2,891 +0.08(+0.95%)
Nov 15, 2002 8.183 8.352 8.173 8.178 36,762 +0.03(+0.42%)
Nov 14, 2002 8.183 8.188 8.062 8.144 17,968 -0.06(-0.77%)
Nov 13, 2002 8.275 8.275 8.183 8.207 13,631 -0.07(-0.82%)
Nov 12, 2002 8.236 8.275 8.212 8.275 11,152 +0.04(+0.53%)
Nov 11, 2002 8.231 8.231 8.231 8.231 4,130 -0.00(-0.06%)
Nov 08, 2002 8.188 8.280 8.173 8.236 9,087 +0.05(+0.65%)
Nov 07, 2002 8.154 8.226 8.134 8.183 28,914 +0.05(+0.66%)
Nov 06, 2002 8.231 8.280 8.013 8.129 42,132 -0.12(-1.41%)
Nov 05, 2002 8.241 8.251 8.115 8.246 12,391 +0.01(+0.18%)
Nov 04, 2002 8.255 8.304 8.110 8.231 19,827 +0.00(+0.00%)
Nov 01, 2002 8.280 8.328 8.115 8.231 16,109 -0.06(-0.70%)
Oct 31, 2002 8.231 8.328 8.231 8.289 7,435 +0.11(+1.30%)
Oct 30, 2002 7.999 8.221 7.999 8.183 5,369 +0.06(+0.78%)
Oct 29, 2002 8.086 8.134 8.062 8.120 24,370 -0.04(-0.47%)
Oct 28, 2002 8.217 8.255 8.159 8.159 22,305 -0.06(-0.71%)
Oct 25, 2002 8.270 8.328 8.183 8.217 61,959 -0.09(-1.05%)
Oct 24, 2002 8.207 8.304 8.168 8.304 45,024 +0.10(+1.18%)
Oct 23, 2002 8.221 8.280 8.115 8.207 22,512 +0.00(+0.00%)
Oct 22, 2002 8.217 8.231 8.163 8.207 13,218 +0.00(+0.00%)
Oct 21, 2002 8.159 8.304 8.159 8.207 32,012 +0.07(+0.89%)
Oct 18, 2002 8.217 8.217 8.134 8.134 9,913 -0.06(-0.77%)
Oct 17, 2002 8.134 8.197 8.134 8.197 3,097 +0.11(+1.38%)
Oct 16, 2002 8.086 8.086 7.941 8.086 9,087 +0.00(+0.06%)
Oct 15, 2002 7.999 8.120 7.989 8.081 25,610 +0.14(+1.77%)
Oct 14, 2002 8.110 8.110 7.844 7.941 50,807 -0.19(-2.38%)
Oct 11, 2002 8.352 8.352 8.110 8.134 35,523 +0.00(+0.00%)
Oct 10, 2002 8.280 8.280 8.013 8.134 34,077 -0.22(-2.61%)
Oct 09, 2002 8.517 8.556 8.352 8.352 38,415 -0.19(-2.27%)
Oct 08, 2002 8.594 8.594 8.401 8.546 18,381 -0.09(-1.01%)
Oct 07, 2002 8.473 8.715 8.473 8.633 48,741 +0.21(+2.47%)
Oct 04, 2002 8.715 8.715 8.376 8.425 43,578 -0.24(-2.79%)
Oct 03, 2002 8.691 8.691 8.589 8.667 18,174 +0.02(+0.28%)
Oct 02, 2002 8.633 8.740 8.589 8.643 23,957 -0.04(-0.45%)
Oct 01, 2002 8.754 8.783 8.667 8.681 32,632 -0.07(-0.83%)
Sep 30, 2002 8.991 8.991 8.754 8.754 20,033 -0.24(-2.64%)
Sep 27, 2002 9.045 9.054 8.957 8.991 8,467 -0.07(-0.80%)
Sep 26, 2002 9.078 9.122 9.035 9.064 18,587 -0.02(-0.21%)
Sep 25, 2002 9.151 9.151 9.006 9.083 39,654 -0.23(-2.44%)
Sep 24, 2002 9.383 9.383 9.301 9.311 21,685 -0.06(-0.67%)
Sep 23, 2002 9.398 9.417 9.345 9.374 40,273 +0.02(+0.26%)
Sep 20, 2002 9.345 9.374 9.345 9.350 31,392 +0.00(+0.05%)
Sep 19, 2002 9.296 9.393 9.296 9.345 48,948 +0.00(+0.05%)
Sep 18, 2002 9.417 9.417 9.248 9.340 46,469 -0.05(-0.57%)
Sep 17, 2002 9.437 9.437 9.369 9.393 25,196 -0.04(-0.46%)
Sep 16, 2002 9.466 9.466 9.417 9.437 29,534 -0.03(-0.31%)
Sep 13, 2002 9.422 9.466 9.422 9.466 16,109 +0.00(+0.05%)
Sep 12, 2002 9.538 9.582 9.422 9.461 48,948 -0.08(-0.81%)
Sep 11, 2002 9.587 9.616 9.534 9.538 8,054 -0.03(-0.30%)
Sep 10, 2002 9.514 9.606 9.495 9.567 50,600 -0.04(-0.45%)
Sep 09, 2002 9.659 9.659 9.587 9.611 11,772 +0.02(+0.25%)
Sep 06, 2002 9.611 9.621 9.587 9.587 5,163 -0.05(-0.50%)
Sep 05, 2002 9.635 9.669 9.587 9.635 12,185 +0.00(+0.00%)
Sep 04, 2002 9.514 9.669 9.514 9.635 20,859 +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.