Skip to main content
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: 7:00 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 (%)
Jan 31, 2003 8.444 8.565 8.444 8.517 14,457 +0.13(+1.50%)
Jan 30, 2003 8.304 8.405 8.304 8.391 8,467 +0.10(+1.17%)
Jan 29, 2003 8.280 8.304 8.255 8.294 11,978 -0.01(-0.17%)
Jan 28, 2003 8.352 8.352 8.275 8.309 5,163 +0.00(+0.06%)
Jan 27, 2003 8.328 8.342 8.294 8.304 35,936 -0.05(-0.58%)
Jan 24, 2003 8.328 8.381 8.304 8.352 12,805 +0.03(+0.35%)
Jan 23, 2003 8.318 8.352 8.304 8.323 20,446 +0.02(+0.23%)
Jan 22, 2003 8.318 8.323 8.241 8.304 20,240 +0.01(+0.18%)
Jan 21, 2003 8.270 8.318 8.241 8.289 39,241 +0.04(+0.47%)
Jan 17, 2003 8.275 8.280 8.226 8.251 31,806 +0.02(+0.24%)
Jan 16, 2003 8.231 8.284 8.192 8.231 42,132 -0.02(-0.29%)
Jan 15, 2003 8.289 8.289 8.173 8.255 40,480 -0.03(-0.41%)
Jan 14, 2003 8.401 8.401 8.192 8.289 44,404 -0.09(-1.10%)
Jan 13, 2003 8.497 8.517 8.338 8.381 16,316 -0.07(-0.80%)
Jan 10, 2003 8.541 8.541 8.449 8.449 17,348 -0.04(-0.51%)
Jan 09, 2003 8.488 8.512 8.473 8.493 11,978 -0.00(-0.06%)
Jan 08, 2003 8.478 8.575 8.478 8.497 22,925 +0.00(+0.00%)
Jan 07, 2003 8.473 8.570 8.376 8.497 37,175 +0.07(+0.86%)
Jan 06, 2003 8.328 8.449 8.231 8.425 30,566 +0.12(+1.46%)
Jan 03, 2003 8.207 8.304 8.188 8.304 23,131 +0.06(+0.70%)
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.