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 (%)
Sep 30, 2002 8.954 8.954 8.718 8.718 20,117 -0.24(-2.64%)
Sep 27, 2002 9.007 9.017 8.920 8.954 8,503 -0.07(-0.80%)
Sep 26, 2002 9.041 9.084 8.997 9.026 18,665 -0.02(-0.21%)
Sep 25, 2002 9.113 9.113 8.968 9.046 39,819 -0.23(-2.44%)
Sep 24, 2002 9.345 9.345 9.263 9.272 21,776 -0.06(-0.67%)
Sep 23, 2002 9.359 9.378 9.306 9.335 40,441 +0.02(+0.26%)
Sep 20, 2002 9.306 9.335 9.306 9.311 31,523 +0.00(+0.05%)
Sep 19, 2002 9.258 9.354 9.258 9.306 49,152 +0.00(+0.05%)
Sep 18, 2002 9.378 9.378 9.210 9.301 46,663 -0.05(-0.57%)
Sep 17, 2002 9.398 9.398 9.330 9.354 25,301 -0.04(-0.46%)
Sep 16, 2002 9.427 9.427 9.378 9.398 29,657 -0.03(-0.31%)
Sep 13, 2002 9.383 9.427 9.383 9.427 16,176 +0.00(+0.05%)
Sep 12, 2002 9.499 9.542 9.383 9.422 49,152 -0.08(-0.81%)
Sep 11, 2002 9.547 9.576 9.494 9.499 8,088 -0.03(-0.30%)
Sep 10, 2002 9.475 9.566 9.455 9.528 50,811 -0.04(-0.45%)
Sep 09, 2002 9.619 9.619 9.547 9.571 11,821 +0.02(+0.25%)
Sep 06, 2002 9.571 9.581 9.547 9.547 5,184 -0.05(-0.50%)
Sep 05, 2002 9.595 9.629 9.547 9.595 12,236 +0.00(+0.00%)
Sep 04, 2002 9.475 9.629 9.475 9.595 20,946 +0.10(+1.02%)
Sep 03, 2002 9.571 9.576 9.475 9.499 12,650 -0.05(-0.56%)
Aug 30, 2002 9.480 9.576 9.451 9.552 15,554 +0.05(+0.56%)
Aug 29, 2002 9.547 9.547 9.475 9.499 13,273 -0.09(-0.96%)
Aug 28, 2002 9.547 9.590 9.451 9.590 21,154 +0.11(+1.17%)
Aug 27, 2002 9.499 9.547 9.475 9.480 11,821 -0.07(-0.71%)
Aug 26, 2002 9.619 9.619 9.547 9.547 808,833 -0.04(-0.45%)
Aug 23, 2002 9.571 9.615 9.571 9.590 22,398 -0.03(-0.30%)
Aug 22, 2002 9.576 9.619 9.533 9.619 17,835 +0.05(+0.50%)
Aug 21, 2002 9.547 9.634 9.523 9.571 808,833 +0.02(+0.25%)
Aug 20, 2002 9.402 9.547 9.402 9.547 50,603 +0.13(+1.33%)
Aug 16, 2002 9.407 9.470 9.407 9.422 29,242 -0.00(-0.05%)
Aug 15, 2002 9.402 9.451 9.330 9.427 10,369 +0.02(+0.26%)
Aug 14, 2002 9.282 9.402 9.282 9.402 8,295 +0.12(+1.30%)
Aug 13, 2002 9.050 9.282 9.050 9.282 34,842 +0.19(+2.12%)
Aug 12, 2002 9.065 9.185 8.944 9.089 53,300 -0.02(-0.26%)
Aug 07, 2002 9.017 9.113 9.017 9.113 7,258 +0.14(+1.61%)
Aug 06, 2002 9.094 9.161 8.968 8.968 13,273 -0.12(-1.33%)
Aug 05, 2002 9.060 9.137 9.017 9.089 21,568 +0.03(+0.32%)
Aug 02, 2002 9.065 9.065 8.944 9.060 10,162 -0.00(-0.05%)
Aug 01, 2002 8.983 9.065 8.940 9.065 14,310 +0.07(+0.80%)
Jul 31, 2002 8.896 9.070 8.848 8.993 24,679 +0.13(+1.41%)
Jul 30, 2002 8.896 8.964 8.829 8.867 13,273 -0.04(-0.49%)
Jul 29, 2002 8.607 8.920 8.607 8.911 52,470 +0.26(+2.95%)
Jul 26, 2002 8.390 8.655 8.390 8.655 127,546 +0.24(+2.87%)
Jul 25, 2002 8.076 8.414 8.076 8.414 52,885 +0.31(+3.87%)
Jul 24, 2002 7.715 8.101 7.594 8.101 58,899 +0.19(+2.44%)
Jul 23, 2002 8.805 8.805 7.884 7.908 120,495 -0.94(-10.58%)
Jul 22, 2002 8.843 8.944 8.703 8.843 34,842 -0.00(-0.05%)
Jul 19, 2002 8.968 8.968 8.679 8.848 41,893 +0.05(+0.55%)
Jul 17, 2002 8.824 8.896 8.795 8.800 35,256 -0.41(-4.40%)
Jul 12, 2002 9.185 9.340 9.166 9.205 19,080 +0.09(+1.01%)
Jul 11, 2002 9.306 9.373 9.089 9.113 41,063 -0.21(-2.27%)
Jul 10, 2002 9.398 9.402 9.325 9.325 25,301 -0.03(-0.31%)
Jul 09, 2002 9.499 9.595 9.330 9.354 31,108 -0.14(-1.52%)
Jul 08, 2002 9.427 9.547 9.427 9.499 24,472 +0.10(+1.08%)
Jul 05, 2002 9.378 9.518 9.378 9.398 16,798 +0.08(+0.83%)
Jul 04, 2002 9.306 9.427 9.041 9.320 29,449 +0.00(+0.00%)
Jul 03, 2002 9.306 9.427 9.041 9.320 29,449 -0.02(-0.26%)
Jul 02, 2002 9.166 9.393 9.094 9.345 35,879 +0.13(+1.41%)
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.