Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.481 8.602 8.481 8.554 14,394 +0.13(+1.50%)
Jan 30, 2003 8.340 8.442 8.340 8.427 8,431 +0.10(+1.17%)
Jan 29, 2003 8.316 8.340 8.291 8.330 11,927 -0.01(-0.17%)
Jan 28, 2003 8.388 8.388 8.311 8.345 5,140 +0.00(+0.06%)
Jan 27, 2003 8.364 8.379 8.330 8.340 35,781 -0.05(-0.58%)
Jan 24, 2003 8.364 8.418 8.340 8.388 12,749 +0.03(+0.35%)
Jan 23, 2003 8.354 8.388 8.340 8.359 20,358 +0.02(+0.23%)
Jan 22, 2003 8.354 8.359 8.277 8.340 20,152 +0.01(+0.18%)
Jan 21, 2003 8.306 8.354 8.277 8.325 39,071 +0.04(+0.47%)
Jan 17, 2003 8.311 8.316 8.262 8.286 31,668 +0.02(+0.24%)
Jan 16, 2003 8.267 8.320 8.228 8.267 41,950 -0.02(-0.29%)
Jan 15, 2003 8.325 8.325 8.209 8.291 40,305 -0.03(-0.41%)
Jan 14, 2003 8.437 8.437 8.228 8.325 44,212 -0.09(-1.10%)
Jan 13, 2003 8.534 8.554 8.374 8.418 16,245 -0.07(-0.80%)
Jan 10, 2003 8.578 8.578 8.486 8.486 17,273 -0.04(-0.51%)
Jan 09, 2003 8.525 8.549 8.510 8.530 11,927 -0.00(-0.06%)
Jan 08, 2003 8.515 8.612 8.515 8.534 22,825 +0.00(+0.00%)
Jan 07, 2003 8.510 8.607 8.413 8.534 37,015 +0.07(+0.86%)
Jan 06, 2003 8.364 8.486 8.267 8.461 30,434 +0.12(+1.46%)
Jan 03, 2003 8.243 8.340 8.223 8.340 23,031 +0.06(+0.70%)
Jan 02, 2003 8.170 8.281 8.170 8.281 26,527 +0.06(+0.77%)
Dec 31, 2002 8.179 8.281 8.170 8.218 35,164 +0.05(+0.60%)
Dec 30, 2002 8.194 8.218 8.155 8.170 10,281 -0.05(-0.59%)
Dec 27, 2002 8.277 8.291 8.209 8.218 17,068 -0.04(-0.53%)
Dec 26, 2002 8.243 8.262 8.243 8.262 10,076 +0.00(+0.00%)
Dec 24, 2002 8.286 8.291 8.218 8.262 8,225 -0.00(-0.06%)
Dec 23, 2002 8.243 8.267 8.184 8.267 19,741 +0.07(+0.89%)
Dec 20, 2002 8.194 8.247 8.165 8.194 14,806 +0.00(+0.00%)
Dec 19, 2002 8.311 8.311 8.145 8.194 56,345 -0.10(-1.23%)
Dec 18, 2002 8.364 8.379 8.272 8.296 27,555 -0.31(-3.62%)
Dec 17, 2002 8.632 8.641 8.534 8.607 67,038 -0.04(-0.51%)
Dec 16, 2002 8.753 8.753 8.632 8.651 46,885 -0.00(-0.06%)
Dec 13, 2002 8.753 8.758 8.534 8.656 36,398 +0.00(+0.00%)
Dec 12, 2002 8.632 8.729 8.588 8.656 26,527 +0.03(+0.34%)
Dec 11, 2002 8.607 8.666 8.583 8.627 52,232 +0.12(+1.37%)
Dec 10, 2002 8.388 8.564 8.364 8.510 55,522 +0.11(+1.27%)
Dec 09, 2002 8.281 8.413 8.267 8.403 31,668 +0.13(+1.53%)
Dec 06, 2002 8.262 8.277 8.243 8.277 22,414 +0.03(+0.35%)
Dec 05, 2002 8.247 8.267 8.218 8.247 19,330 -0.01(-0.12%)
Dec 04, 2002 8.243 8.267 8.175 8.257 23,854 +0.02(+0.30%)
Dec 03, 2002 8.218 8.267 8.218 8.233 36,398 -0.01(-0.12%)
Dec 02, 2002 8.267 8.267 8.218 8.243 21,386 -0.01(-0.12%)
Nov 29, 2002 8.257 8.257 8.252 8.252 3,907 -0.00(-0.06%)
Nov 27, 2002 8.194 8.267 8.194 8.257 47,708 +0.08(+1.01%)
Nov 26, 2002 8.218 8.218 8.170 8.175 11,310 -0.04(-0.53%)
Nov 25, 2002 8.097 8.267 8.097 8.218 45,446 +0.00(+0.00%)
Nov 22, 2002 8.267 8.267 8.189 8.218 33,313 +0.00(+0.00%)
Nov 21, 2002 8.252 8.316 8.218 8.218 17,890 -0.02(-0.29%)
Nov 20, 2002 8.316 8.316 8.184 8.243 19,330 -0.01(-0.18%)
Nov 19, 2002 8.272 8.272 8.194 8.257 8,842 -0.03(-0.41%)
Nov 18, 2002 8.194 8.291 8.194 8.291 2,878 +0.08(+0.95%)
Nov 15, 2002 8.218 8.388 8.209 8.213 36,603 +0.03(+0.42%)
Nov 14, 2002 8.218 8.223 8.097 8.179 17,890 -0.06(-0.77%)
Nov 13, 2002 8.311 8.311 8.218 8.243 13,572 -0.07(-0.82%)
Nov 12, 2002 8.272 8.311 8.247 8.311 11,104 +0.04(+0.53%)
Nov 11, 2002 8.267 8.267 8.267 8.267 4,112 -0.00(-0.06%)
Nov 08, 2002 8.223 8.316 8.209 8.272 9,048 +0.05(+0.65%)
Nov 07, 2002 8.189 8.262 8.170 8.218 28,789 +0.05(+0.66%)
Nov 06, 2002 8.267 8.316 8.048 8.165 41,950 -0.12(-1.41%)
Nov 05, 2002 8.277 8.286 8.150 8.281 12,338 +0.01(+0.18%)
Nov 04, 2002 8.291 8.340 8.145 8.267 19,741 +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.