Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.186 8.186 8.181 8.181 3,941 -0.00(-0.06%)
Nov 27, 2002 8.123 8.196 8.123 8.186 48,123 +0.08(+1.01%)
Nov 26, 2002 8.147 8.147 8.099 8.104 11,408 -0.04(-0.53%)
Nov 25, 2002 8.027 8.196 8.027 8.147 45,841 +0.00(+0.00%)
Nov 22, 2002 8.196 8.196 8.118 8.147 33,603 +0.00(+0.00%)
Nov 21, 2002 8.181 8.244 8.147 8.147 18,046 -0.02(-0.30%)
Nov 20, 2002 8.244 8.244 8.114 8.171 19,498 -0.01(-0.18%)
Nov 19, 2002 8.200 8.200 8.123 8.186 8,919 -0.03(-0.41%)
Nov 18, 2002 8.123 8.220 8.123 8.220 2,904 +0.08(+0.95%)
Nov 15, 2002 8.147 8.316 8.138 8.143 36,922 +0.03(+0.42%)
Nov 14, 2002 8.147 8.152 8.027 8.109 18,046 -0.06(-0.77%)
Nov 13, 2002 8.239 8.239 8.147 8.171 13,690 -0.07(-0.82%)
Nov 12, 2002 8.200 8.239 8.176 8.239 11,201 +0.04(+0.53%)
Nov 11, 2002 8.196 8.196 8.196 8.196 4,148 -0.00(-0.06%)
Nov 08, 2002 8.152 8.244 8.138 8.200 9,126 +0.05(+0.65%)
Nov 07, 2002 8.118 8.191 8.099 8.147 29,040 +0.05(+0.66%)
Nov 06, 2002 8.196 8.244 7.979 8.094 42,315 -0.12(-1.41%)
Nov 05, 2002 8.205 8.215 8.080 8.210 12,445 +0.01(+0.18%)
Nov 04, 2002 8.220 8.268 8.075 8.196 19,913 +0.00(+0.00%)
Nov 01, 2002 8.244 8.292 8.080 8.196 16,179 -0.06(-0.70%)
Oct 31, 2002 8.196 8.292 8.196 8.253 7,467 +0.11(+1.30%)
Oct 30, 2002 7.964 8.186 7.964 8.147 5,393 +0.06(+0.78%)
Oct 29, 2002 8.051 8.099 8.027 8.085 24,476 -0.04(-0.47%)
Oct 28, 2002 8.181 8.220 8.123 8.123 22,402 -0.06(-0.71%)
Oct 25, 2002 8.234 8.292 8.147 8.181 62,228 -0.09(-1.05%)
Oct 24, 2002 8.171 8.268 8.133 8.268 45,219 +0.10(+1.18%)
Oct 23, 2002 8.186 8.244 8.080 8.171 22,609 +0.00(+0.00%)
Oct 22, 2002 8.181 8.196 8.128 8.171 13,275 +0.00(+0.00%)
Oct 21, 2002 8.123 8.268 8.123 8.171 32,151 +0.07(+0.89%)
Oct 18, 2002 8.181 8.181 8.099 8.099 9,956 -0.06(-0.77%)
Oct 17, 2002 8.099 8.162 8.099 8.162 3,111 +0.11(+1.38%)
Oct 16, 2002 8.051 8.051 7.906 8.051 9,126 +0.00(+0.06%)
Oct 15, 2002 7.964 8.085 7.955 8.046 25,721 +0.14(+1.77%)
Oct 14, 2002 8.075 8.075 7.810 7.906 51,027 -0.19(-2.38%)
Oct 11, 2002 8.316 8.316 8.075 8.099 35,677 +0.00(+0.00%)
Oct 10, 2002 8.244 8.244 7.979 8.099 34,225 -0.22(-2.61%)
Oct 09, 2002 8.480 8.519 8.316 8.316 38,581 -0.19(-2.27%)
Oct 08, 2002 8.557 8.557 8.364 8.509 18,461 -0.09(-1.01%)
Oct 07, 2002 8.437 8.678 8.437 8.596 48,953 +0.21(+2.47%)
Oct 04, 2002 8.678 8.678 8.340 8.388 43,767 -0.24(-2.79%)
Oct 03, 2002 8.654 8.654 8.552 8.629 18,253 +0.02(+0.28%)
Oct 02, 2002 8.596 8.702 8.552 8.605 24,061 -0.04(-0.45%)
Oct 01, 2002 8.716 8.745 8.629 8.644 32,773 -0.07(-0.83%)
Sep 30, 2002 8.952 8.952 8.716 8.716 20,120 -0.24(-2.64%)
Sep 27, 2002 9.005 9.015 8.919 8.952 8,504 -0.07(-0.80%)
Sep 26, 2002 9.039 9.083 8.996 9.025 18,668 -0.02(-0.21%)
Sep 25, 2002 9.112 9.112 8.967 9.044 39,826 -0.23(-2.44%)
Sep 24, 2002 9.343 9.343 9.261 9.271 21,780 -0.06(-0.67%)
Sep 23, 2002 9.357 9.377 9.304 9.333 40,448 +0.02(+0.26%)
Sep 20, 2002 9.304 9.333 9.304 9.309 31,529 +0.00(+0.05%)
Sep 19, 2002 9.256 9.353 9.256 9.304 49,160 +0.00(+0.05%)
Sep 18, 2002 9.377 9.377 9.208 9.300 46,671 -0.05(-0.57%)
Sep 17, 2002 9.396 9.396 9.328 9.353 25,306 -0.04(-0.46%)
Sep 16, 2002 9.425 9.425 9.377 9.396 29,662 -0.03(-0.31%)
Sep 13, 2002 9.382 9.425 9.382 9.425 16,179 +0.00(+0.05%)
Sep 12, 2002 9.497 9.541 9.382 9.420 49,160 -0.08(-0.81%)
Sep 11, 2002 9.545 9.574 9.492 9.497 8,089 -0.03(-0.30%)
Sep 10, 2002 9.473 9.565 9.454 9.526 50,820 -0.04(-0.45%)
Sep 09, 2002 9.618 9.618 9.545 9.570 11,823 +0.02(+0.25%)
Sep 06, 2002 9.570 9.579 9.545 9.545 5,185 -0.05(-0.50%)
Sep 05, 2002 9.594 9.627 9.545 9.594 12,238 +0.00(+0.00%)
Sep 04, 2002 9.473 9.627 9.473 9.594 20,950 +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.