Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.220	8.220	8.215	8.215	3,924	-0.00(-0.06%)
Nov 27, 2002	8.157	8.230	8.157	8.220	47,923	+0.08(+1.01%)
Nov 26, 2002	8.181	8.181	8.133	8.138	11,361	-0.04(-0.53%)
Nov 25, 2002	8.060	8.230	8.060	8.181	45,651	+0.00(+0.00%)
Nov 22, 2002	8.230	8.230	8.152	8.181	33,464	+0.00(+0.00%)
Nov 21, 2002	8.215	8.278	8.181	8.181	17,971	-0.02(-0.30%)
Nov 20, 2002	8.278	8.278	8.147	8.206	19,417	-0.01(-0.18%)
Nov 19, 2002	8.235	8.235	8.157	8.220	8,882	-0.03(-0.41%)
Nov 18, 2002	8.157	8.254	8.157	8.254	2,891	+0.08(+0.95%)
Nov 15, 2002	8.181	8.351	8.172	8.176	36,769	+0.03(+0.42%)
Nov 14, 2002	8.181	8.186	8.060	8.143	17,971	-0.06(-0.77%)
Nov 13, 2002	8.273	8.273	8.181	8.206	13,633	-0.07(-0.82%)
Nov 12, 2002	8.235	8.273	8.210	8.273	11,154	+0.04(+0.53%)
Nov 11, 2002	8.230	8.230	8.230	8.230	4,131	-0.00(-0.06%)
Nov 08, 2002	8.186	8.278	8.172	8.235	9,089	+0.05(+0.65%)
Nov 07, 2002	8.152	8.225	8.133	8.181	28,919	+0.05(+0.66%)
Nov 06, 2002	8.230	8.278	8.012	8.128	42,140	-0.12(-1.41%)
Nov 05, 2002	8.239	8.249	8.114	8.244	12,394	+0.01(+0.18%)
Nov 04, 2002	8.254	8.302	8.109	8.230	19,830	+0.00(+0.00%)

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.