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

Agree Realty Corp (NY: ADC )

57.52 +0.30 (+0.52%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2002 8.990 8.990 8.753 8.753 20,037 -0.24(-2.64%)
Sep 27, 2002 9.043 9.053 8.956 8.990 8,469 -0.07(-0.80%)
Sep 26, 2002 9.077 9.120 9.033 9.062 18,591 -0.02(-0.21%)
Sep 25, 2002 9.149 9.149 9.004 9.082 39,661 -0.23(-2.44%)
Sep 24, 2002 9.382 9.382 9.300 9.309 21,689 -0.06(-0.67%)
Sep 23, 2002 9.396 9.416 9.343 9.372 40,280 +0.02(+0.26%)
Sep 20, 2002 9.343 9.372 9.343 9.348 31,398 +0.00(+0.05%)
Sep 19, 2002 9.295 9.392 9.295 9.343 48,956 +0.00(+0.05%)
Sep 18, 2002 9.416 9.416 9.246 9.338 46,477 -0.05(-0.57%)
Sep 17, 2002 9.435 9.435 9.367 9.392 25,201 -0.04(-0.46%)
Sep 16, 2002 9.464 9.464 9.416 9.435 29,539 -0.03(-0.31%)
Sep 13, 2002 9.421 9.464 9.421 9.464 16,112 +0.00(+0.05%)
Sep 12, 2002 9.537 9.580 9.421 9.459 48,956 -0.08(-0.81%)
Sep 11, 2002 9.585 9.614 9.532 9.537 8,056 -0.03(-0.30%)
Sep 10, 2002 9.513 9.605 9.493 9.566 50,609 -0.04(-0.45%)
Sep 09, 2002 9.658 9.658 9.585 9.609 11,774 +0.02(+0.25%)
Sep 06, 2002 9.609 9.619 9.585 9.585 5,164 -0.05(-0.50%)
Sep 05, 2002 9.634 9.667 9.585 9.634 12,187 +0.00(+0.00%)
Sep 04, 2002 9.513 9.667 9.513 9.634 20,863 +0.10(+1.02%)
Sep 03, 2002 9.609 9.614 9.513 9.537 12,600 -0.05(-0.56%)
Aug 30, 2002 9.517 9.614 9.488 9.590 15,492 +0.05(+0.56%)
Aug 29, 2002 9.585 9.585 9.513 9.537 13,220 -0.09(-0.96%)
Aug 28, 2002 9.585 9.629 9.488 9.629 21,070 +0.11(+1.17%)
Aug 27, 2002 9.537 9.585 9.513 9.517 11,774 -0.07(-0.71%)
Aug 26, 2002 9.658 9.658 9.585 9.585 805,618 -0.04(-0.45%)
Aug 23, 2002 9.609 9.653 9.609 9.629 22,309 -0.03(-0.30%)
Aug 22, 2002 9.614 9.658 9.571 9.658 17,764 +0.05(+0.50%)
Aug 21, 2002 9.585 9.672 9.561 9.609 805,618 +0.02(+0.25%)
Aug 20, 2002 9.440 9.585 9.440 9.585 50,402 +0.13(+1.33%)
Aug 16, 2002 9.445 9.508 9.445 9.459 29,126 -0.00(-0.05%)
Aug 15, 2002 9.440 9.488 9.367 9.464 10,328 +0.02(+0.26%)
Aug 14, 2002 9.319 9.440 9.319 9.440 8,262 +0.12(+1.30%)
Aug 13, 2002 9.087 9.319 9.087 9.319 34,703 +0.19(+2.12%)
Aug 12, 2002 9.101 9.222 8.980 9.125 53,088 -0.02(-0.26%)
Aug 07, 2002 9.053 9.149 9.053 9.149 7,229 +0.15(+1.61%)
Aug 06, 2002 9.130 9.198 9.004 9.004 13,220 -0.12(-1.33%)
Aug 05, 2002 9.096 9.174 9.053 9.125 21,483 +0.03(+0.32%)
Aug 02, 2002 9.101 9.101 8.980 9.096 10,121 -0.00(-0.05%)
Aug 01, 2002 9.019 9.101 8.975 9.101 14,253 +0.07(+0.80%)
Jul 31, 2002 8.932 9.106 8.883 9.028 24,581 +0.13(+1.41%)
Jul 30, 2002 8.932 8.999 8.864 8.903 13,220 -0.04(-0.49%)
Jul 29, 2002 8.641 8.956 8.641 8.946 52,261 +0.26(+2.95%)
Jul 26, 2002 8.423 8.690 8.423 8.690 127,039 +0.24(+2.87%)
Jul 25, 2002 8.109 8.448 8.109 8.448 52,675 +0.31(+3.87%)
Jul 24, 2002 7.746 8.133 7.625 8.133 58,665 +0.19(+2.44%)
Jul 23, 2002 8.840 8.840 7.915 7.939 120,016 -0.94(-10.58%)
Jul 22, 2002 8.878 8.980 8.738 8.878 34,703 -0.00(-0.05%)
Jul 19, 2002 9.004 9.004 8.714 8.883 41,726 +0.05(+0.55%)
Jul 17, 2002 8.859 8.932 8.830 8.835 35,116 -0.41(-4.40%)
Jul 12, 2002 9.222 9.377 9.203 9.241 19,004 +0.09(+1.01%)
Jul 11, 2002 9.343 9.411 9.125 9.149 40,900 -0.21(-2.28%)
Jul 10, 2002 9.435 9.440 9.363 9.363 25,201 -0.03(-0.31%)
Jul 09, 2002 9.537 9.634 9.367 9.392 30,985 -0.15(-1.52%)
Jul 08, 2002 9.464 9.585 9.464 9.537 24,375 +0.10(+1.08%)
Jul 05, 2002 9.416 9.556 9.416 9.435 16,732 +0.08(+0.83%)
Jul 04, 2002 9.343 9.464 9.077 9.358 29,332 +0.00(+0.00%)
Jul 03, 2002 9.343 9.464 9.077 9.358 29,332 -0.02(-0.26%)
Jul 02, 2002 9.203 9.430 9.130 9.382 35,736 +0.13(+1.41%)
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.