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

Agree Realty Corp (NY: ADC )

60.08 -0.07 (-0.12%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 13, 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 (%)
Oct 31, 2002 8.230 8.327 8.230 8.288 7,436 +0.11(+1.30%)
Oct 30, 2002 7.997 8.220 7.997 8.181 5,370 +0.06(+0.78%)
Oct 29, 2002 8.084 8.133 8.060 8.118 24,375 -0.04(-0.47%)
Oct 28, 2002 8.215 8.254 8.157 8.157 22,309 -0.06(-0.71%)
Oct 25, 2002 8.268 8.327 8.181 8.215 61,970 -0.09(-1.05%)
Oct 24, 2002 8.206 8.302 8.167 8.302 45,032 +0.10(+1.18%)
Oct 23, 2002 8.220 8.278 8.114 8.206 22,516 +0.00(+0.00%)
Oct 22, 2002 8.215 8.230 8.162 8.206 13,220 +0.00(+0.00%)
Oct 21, 2002 8.157 8.302 8.157 8.206 32,018 +0.07(+0.89%)
Oct 18, 2002 8.215 8.215 8.133 8.133 9,915 -0.06(-0.77%)
Oct 17, 2002 8.133 8.196 8.133 8.196 3,098 +0.11(+1.38%)
Oct 16, 2002 8.084 8.084 7.939 8.084 9,089 +0.00(+0.06%)
Oct 15, 2002 7.997 8.118 7.988 8.080 25,614 +0.14(+1.77%)
Oct 14, 2002 8.109 8.109 7.842 7.939 50,815 -0.19(-2.38%)
Oct 11, 2002 8.351 8.351 8.109 8.133 35,529 +0.00(+0.00%)
Oct 10, 2002 8.278 8.278 8.012 8.133 34,083 -0.22(-2.61%)
Oct 09, 2002 8.515 8.554 8.351 8.351 38,421 -0.19(-2.27%)
Oct 08, 2002 8.593 8.593 8.399 8.544 18,384 -0.09(-1.01%)
Oct 07, 2002 8.472 8.714 8.472 8.632 48,750 +0.21(+2.47%)
Oct 04, 2002 8.714 8.714 8.375 8.423 43,586 -0.24(-2.79%)
Oct 03, 2002 8.690 8.690 8.588 8.665 18,178 +0.02(+0.28%)
Oct 02, 2002 8.632 8.738 8.588 8.641 23,961 -0.04(-0.45%)
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.