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 (%)
Feb 28, 2002	7.867	8.075	7.867	8.060	21,483	+0.19(+2.40%)
Feb 27, 2002	7.784	7.871	7.750	7.871	24,994	+0.01(+0.12%)
Feb 26, 2002	7.891	7.939	7.842	7.862	31,605	-0.03(-0.37%)
Feb 25, 2002	7.949	8.036	7.891	7.891	35,116	-0.18(-2.22%)
Feb 22, 2002	8.225	8.225	8.060	8.070	43,172	-0.14(-1.71%)
Feb 21, 2002	8.215	8.230	8.133	8.210	20,656	+0.03(+0.36%)
Feb 20, 2002	8.162	8.215	8.162	8.181	13,840	+0.03(+0.36%)
Feb 19, 2002	7.983	8.206	7.934	8.152	89,031	+0.23(+2.87%)
Feb 18, 2002	7.973	7.983	7.925	7.925	9,708	+0.00(+0.00%)
Feb 15, 2002	7.973	7.983	7.925	7.925	9,708	-0.04(-0.49%)
Feb 14, 2002	7.915	7.963	7.862	7.963	14,872	+0.07(+0.92%)
Feb 13, 2002	7.910	7.915	7.862	7.891	15,286	+0.00(+0.06%)
Feb 12, 2002	7.842	7.905	7.842	7.886	557,735	+0.05(+0.68%)
Feb 11, 2002	7.862	7.862	7.833	7.833	8,056	-0.02(-0.25%)
Feb 08, 2002	7.673	7.852	7.654	7.852	18,591	+0.11(+1.44%)
Feb 07, 2002	7.741	7.842	7.649	7.741	35,323	+0.05(+0.69%)
Feb 06, 2002	7.499	7.707	7.499	7.688	35,116	+0.14(+1.86%)
Feb 05, 2002	7.625	7.625	7.455	7.547	45,238	-0.15(-1.95%)
Feb 04, 2002	7.838	7.983	7.697	7.697	64,656	-0.12(-1.55%)

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.