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

Agree Realty Corp (NY: ADC )

57.73 +0.51 (+0.88%)
Streaming Delayed Price Updated: 1:43 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 (%)
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%)
Sep 03, 2002 9.611 9.616 9.514 9.538 12,598 -0.05(-0.56%)
Aug 30, 2002 9.519 9.616 9.490 9.592 15,489 +0.05(+0.56%)
Aug 29, 2002 9.587 9.587 9.514 9.538 13,218 -0.09(-0.96%)
Aug 28, 2002 9.587 9.630 9.490 9.630 21,066 +0.11(+1.17%)
Aug 27, 2002 9.538 9.587 9.514 9.519 11,772 -0.07(-0.71%)
Aug 26, 2002 9.659 9.659 9.587 9.587 805,477 -0.04(-0.45%)
Aug 23, 2002 9.611 9.655 9.611 9.630 22,305 -0.03(-0.30%)
Aug 22, 2002 9.616 9.659 9.572 9.659 17,761 +0.05(+0.50%)
Aug 21, 2002 9.587 9.674 9.563 9.611 805,477 +0.02(+0.25%)
Aug 20, 2002 9.442 9.587 9.442 9.587 50,393 +0.13(+1.33%)
Aug 16, 2002 9.446 9.509 9.446 9.461 29,121 -0.00(-0.05%)
Aug 15, 2002 9.442 9.490 9.369 9.466 10,326 +0.02(+0.26%)
Aug 14, 2002 9.321 9.442 9.321 9.442 8,261 +0.12(+1.30%)
Aug 13, 2002 9.088 9.321 9.088 9.321 34,697 +0.19(+2.12%)
Aug 12, 2002 9.103 9.224 8.982 9.127 53,078 -0.02(-0.26%)
Aug 07, 2002 9.054 9.151 9.054 9.151 7,228 +0.15(+1.61%)
Aug 06, 2002 9.132 9.200 9.006 9.006 13,218 -0.12(-1.33%)
Aug 05, 2002 9.098 9.175 9.054 9.127 21,479 +0.03(+0.32%)
Aug 02, 2002 9.103 9.103 8.982 9.098 10,120 -0.00(-0.05%)
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.