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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 9.451 9.451 9.373 9.398 43,345 -0.14(-1.47%)
Mar 28, 2003 9.595 9.595 9.480 9.537 30,279 -0.11(-1.10%)
Mar 27, 2003 9.677 9.735 9.581 9.644 16,384 -0.05(-0.50%)
Mar 26, 2003 9.692 9.836 9.692 9.692 70,928 -0.16(-1.66%)
Mar 25, 2003 9.663 9.981 9.644 9.856 72,380 +0.23(+2.35%)
Mar 24, 2003 9.600 9.653 9.595 9.629 61,803 +0.03(+0.35%)
Mar 21, 2003 9.475 9.639 9.475 9.595 93,949 +0.17(+1.79%)
Mar 20, 2003 9.470 9.518 9.354 9.427 559,961 -0.02(-0.20%)
Mar 19, 2003 9.427 9.523 9.407 9.446 40,856 +0.07(+0.77%)
Mar 18, 2003 9.330 9.417 9.210 9.373 69,061 +0.14(+1.51%)
Mar 17, 2003 9.065 9.234 9.017 9.234 47,907 +0.23(+2.52%)
Mar 14, 2003 8.968 9.031 8.944 9.007 76,942 +0.04(+0.43%)
Mar 13, 2003 8.920 9.031 8.920 8.968 55,373 +0.03(+0.38%)
Mar 12, 2003 8.940 8.968 8.877 8.935 56,618 +0.00(+0.05%)
Mar 11, 2003 8.886 8.968 8.886 8.930 60,766 +0.07(+0.76%)
Mar 10, 2003 8.674 8.915 8.674 8.862 66,987 +0.21(+2.40%)
Mar 07, 2003 8.631 8.727 8.631 8.655 15,347 -0.04(-0.44%)
Mar 06, 2003 8.694 8.718 8.679 8.694 11,199 -0.01(-0.11%)
Mar 05, 2003 8.723 8.723 8.660 8.703 10,784 +0.03(+0.33%)
Mar 04, 2003 8.655 8.723 8.641 8.674 20,739 +0.05(+0.62%)
Mar 03, 2003 8.583 8.674 8.573 8.621 32,145 -0.01(-0.11%)
Feb 28, 2003 8.679 8.737 8.631 8.631 15,969 -0.02(-0.28%)
Feb 27, 2003 8.679 8.751 8.655 8.655 34,634 -0.04(-0.50%)
Feb 26, 2003 8.660 8.737 8.641 8.698 9,540 +0.04(+0.50%)
Feb 25, 2003 8.708 8.708 8.616 8.655 14,724 -0.04(-0.50%)
Feb 24, 2003 8.727 8.751 8.694 8.698 29,657 -0.05(-0.55%)
Feb 21, 2003 8.703 8.751 8.679 8.747 47,907 +0.04(+0.44%)
Feb 20, 2003 8.679 8.727 8.583 8.708 62,632 +0.05(+0.61%)
Feb 19, 2003 8.626 8.674 8.602 8.655 20,739 +0.05(+0.62%)
Feb 18, 2003 8.573 8.631 8.559 8.602 22,191 +0.03(+0.34%)
Feb 14, 2003 8.597 8.631 8.554 8.573 16,798 -0.01(-0.11%)
Feb 13, 2003 8.573 8.626 8.486 8.583 30,072 +0.01(+0.17%)
Feb 12, 2003 8.535 8.583 8.535 8.568 9,332 -0.00(-0.06%)
Feb 11, 2003 8.544 8.641 8.544 8.573 20,531 +0.04(+0.45%)
Feb 10, 2003 8.559 8.602 8.535 8.535 5,392 +0.00(+0.00%)
Feb 07, 2003 8.583 8.583 8.486 8.535 15,969 -0.00(-0.06%)
Feb 06, 2003 8.486 8.568 8.486 8.539 17,006 +0.03(+0.34%)
Feb 05, 2003 8.486 8.559 8.486 8.510 17,421 +0.05(+0.63%)
Feb 04, 2003 8.419 8.491 8.419 8.457 6,636 +0.02(+0.23%)
Feb 03, 2003 8.510 8.520 8.438 8.438 10,162 -0.04(-0.51%)
Jan 31, 2003 8.409 8.530 8.409 8.481 14,517 +0.13(+1.50%)
Jan 30, 2003 8.269 8.371 8.269 8.356 8,503 +0.10(+1.17%)
Jan 29, 2003 8.245 8.269 8.221 8.260 12,028 -0.01(-0.17%)
Jan 28, 2003 8.318 8.318 8.240 8.274 5,184 +0.00(+0.06%)
Jan 27, 2003 8.293 8.308 8.260 8.269 36,086 -0.05(-0.58%)
Jan 24, 2003 8.293 8.346 8.269 8.318 12,858 +0.03(+0.35%)
Jan 23, 2003 8.284 8.318 8.269 8.289 20,531 +0.02(+0.23%)
Jan 22, 2003 8.284 8.289 8.207 8.269 20,324 +0.01(+0.18%)
Jan 21, 2003 8.236 8.284 8.207 8.255 39,404 +0.04(+0.47%)
Jan 17, 2003 8.240 8.245 8.192 8.216 31,938 +0.02(+0.24%)
Jan 16, 2003 8.197 8.250 8.158 8.197 42,308 -0.02(-0.29%)
Jan 15, 2003 8.255 8.255 8.139 8.221 40,649 -0.03(-0.41%)
Jan 14, 2003 8.366 8.366 8.158 8.255 44,589 -0.09(-1.10%)
Jan 13, 2003 8.462 8.481 8.303 8.346 16,384 -0.07(-0.80%)
Jan 10, 2003 8.506 8.506 8.414 8.414 17,421 -0.04(-0.51%)
Jan 09, 2003 8.453 8.477 8.438 8.457 12,028 -0.00(-0.06%)
Jan 08, 2003 8.443 8.539 8.443 8.462 23,020 +0.00(+0.00%)
Jan 07, 2003 8.438 8.535 8.342 8.462 37,330 +0.07(+0.86%)
Jan 06, 2003 8.293 8.414 8.197 8.390 30,694 +0.12(+1.46%)
Jan 03, 2003 8.173 8.269 8.154 8.269 23,228 +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.