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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 9.560 9.658 9.531 9.633 15,422 +0.05(+0.56%)
Aug 29, 2002 9.629 9.629 9.556 9.580 13,160 -0.09(-0.96%)
Aug 28, 2002 9.629 9.672 9.531 9.672 20,975 +0.11(+1.17%)
Aug 27, 2002 9.580 9.629 9.556 9.560 11,721 -0.07(-0.71%)
Aug 26, 2002 9.701 9.701 9.629 9.629 801,991 -0.04(-0.45%)
Aug 23, 2002 9.653 9.697 9.653 9.672 22,209 -0.03(-0.30%)
Aug 22, 2002 9.658 9.701 9.614 9.701 17,684 +0.05(+0.50%)
Aug 21, 2002 9.629 9.716 9.604 9.653 801,991 +0.02(+0.25%)
Aug 20, 2002 9.483 9.629 9.483 9.629 50,175 +0.13(+1.33%)
Aug 16, 2002 9.488 9.551 9.488 9.502 28,995 -0.00(-0.05%)
Aug 15, 2002 9.483 9.531 9.410 9.507 10,281 +0.02(+0.26%)
Aug 14, 2002 9.361 9.483 9.361 9.483 8,225 +0.12(+1.30%)
Aug 13, 2002 9.128 9.361 9.128 9.361 34,547 +0.19(+2.12%)
Aug 12, 2002 9.142 9.264 9.021 9.167 52,849 -0.02(-0.26%)
Aug 07, 2002 9.094 9.191 9.094 9.191 7,197 +0.15(+1.61%)
Aug 06, 2002 9.171 9.239 9.045 9.045 13,160 -0.12(-1.33%)
Aug 05, 2002 9.137 9.215 9.094 9.167 21,386 +0.03(+0.32%)
Aug 02, 2002 9.142 9.142 9.021 9.137 10,076 -0.00(-0.05%)
Aug 01, 2002 9.060 9.142 9.016 9.142 14,189 +0.07(+0.80%)
Jul 31, 2002 8.972 9.147 8.923 9.069 24,471 +0.13(+1.41%)
Jul 30, 2002 8.972 9.040 8.904 8.943 13,160 -0.04(-0.49%)
Jul 29, 2002 8.680 8.996 8.680 8.987 52,026 +0.26(+2.95%)
Jul 26, 2002 8.461 8.729 8.461 8.729 126,467 +0.24(+2.87%)
Jul 25, 2002 8.145 8.486 8.145 8.486 52,437 +0.32(+3.87%)
Jul 24, 2002 7.781 8.170 7.659 8.170 58,401 +0.19(+2.44%)
Jul 23, 2002 8.880 8.880 7.951 7.975 119,476 -0.94(-10.58%)
Jul 22, 2002 8.919 9.021 8.778 8.919 34,547 -0.00(-0.05%)
Jul 19, 2002 9.045 9.045 8.753 8.923 41,539 +0.05(+0.55%)
Jul 17, 2002 8.899 8.972 8.870 8.875 34,958 -0.41(-4.40%)
Jul 12, 2002 9.264 9.419 9.244 9.283 18,918 +0.09(+1.01%)
Jul 11, 2002 9.385 9.453 9.167 9.191 40,716 -0.21(-2.28%)
Jul 10, 2002 9.478 9.483 9.405 9.405 25,087 -0.03(-0.31%)
Jul 09, 2002 9.580 9.677 9.410 9.434 30,845 -0.15(-1.52%)
Jul 08, 2002 9.507 9.629 9.507 9.580 24,265 +0.10(+1.08%)
Jul 05, 2002 9.458 9.599 9.458 9.478 16,656 +0.08(+0.83%)
Jul 04, 2002 9.385 9.507 9.118 9.400 29,200 +0.00(+0.00%)
Jul 03, 2002 9.385 9.507 9.118 9.400 29,200 -0.02(-0.26%)
Jul 02, 2002 9.244 9.473 9.171 9.424 35,575 +0.13(+1.41%)
Jul 01, 2002 9.337 9.410 9.264 9.293 30,640 -0.04(-0.47%)
Jun 28, 2002 9.410 9.410 9.312 9.337 246,766 +0.05(+0.52%)
Jun 27, 2002 9.239 9.288 9.196 9.288 12,543 +0.10(+1.06%)
Jun 26, 2002 9.351 9.366 9.133 9.191 32,902 -0.51(-5.22%)
Jun 25, 2002 9.653 9.701 9.629 9.697 20,152 -0.02(-0.25%)
Jun 21, 2002 9.629 9.721 9.614 9.721 25,910 +0.02(+0.20%)
Jun 20, 2002 9.701 9.726 9.682 9.701 14,394 +0.02(+0.20%)
Jun 19, 2002 9.633 9.706 9.633 9.682 27,144 +0.11(+1.12%)
Jun 18, 2002 9.434 9.580 9.400 9.575 42,361 +0.18(+1.97%)
Jun 17, 2002 9.337 9.429 9.337 9.390 17,684 +0.05(+0.57%)
Jun 14, 2002 9.308 9.342 9.288 9.337 32,902 +0.03(+0.31%)
Jun 12, 2002 9.337 9.337 9.259 9.308 25,087 +0.00(+0.05%)
Jun 11, 2002 9.278 9.312 9.278 9.303 24,676 +0.04(+0.42%)
Jun 10, 2002 9.264 9.337 9.239 9.264 34,752 -0.02(-0.26%)
Jun 07, 2002 9.259 9.312 9.239 9.288 32,079 -0.02(-0.21%)
Jun 06, 2002 9.264 9.337 9.264 9.308 14,189 +0.06(+0.63%)
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.