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

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 8.231 8.328 8.231 8.289 7,435 +0.11(+1.30%)
Oct 30, 2002 7.999 8.221 7.999 8.183 5,369 +0.06(+0.78%)
Oct 29, 2002 8.086 8.134 8.062 8.120 24,370 -0.04(-0.47%)
Oct 28, 2002 8.217 8.255 8.159 8.159 22,305 -0.06(-0.71%)
Oct 25, 2002 8.270 8.328 8.183 8.217 61,959 -0.09(-1.05%)
Oct 24, 2002 8.207 8.304 8.168 8.304 45,024 +0.10(+1.18%)
Oct 23, 2002 8.221 8.280 8.115 8.207 22,512 +0.00(+0.00%)
Oct 22, 2002 8.217 8.231 8.163 8.207 13,218 +0.00(+0.00%)
Oct 21, 2002 8.159 8.304 8.159 8.207 32,012 +0.07(+0.89%)
Oct 18, 2002 8.217 8.217 8.134 8.134 9,913 -0.06(-0.77%)
Oct 17, 2002 8.134 8.197 8.134 8.197 3,097 +0.11(+1.38%)
Oct 16, 2002 8.086 8.086 7.941 8.086 9,087 +0.00(+0.06%)
Oct 15, 2002 7.999 8.120 7.989 8.081 25,610 +0.14(+1.77%)
Oct 14, 2002 8.110 8.110 7.844 7.941 50,807 -0.19(-2.38%)
Oct 11, 2002 8.352 8.352 8.110 8.134 35,523 +0.00(+0.00%)
Oct 10, 2002 8.280 8.280 8.013 8.134 34,077 -0.22(-2.61%)
Oct 09, 2002 8.517 8.556 8.352 8.352 38,415 -0.19(-2.27%)
Oct 08, 2002 8.594 8.594 8.401 8.546 18,381 -0.09(-1.01%)
Oct 07, 2002 8.473 8.715 8.473 8.633 48,741 +0.21(+2.47%)
Oct 04, 2002 8.715 8.715 8.376 8.425 43,578 -0.24(-2.79%)
Oct 03, 2002 8.691 8.691 8.589 8.667 18,174 +0.02(+0.28%)
Oct 02, 2002 8.633 8.740 8.589 8.643 23,957 -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.