Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.221	8.221	8.217	8.217	3,924	-0.00(-0.06%)
Nov 27, 2002	8.159	8.231	8.159	8.221	47,915	+0.08(+1.01%)
Nov 26, 2002	8.183	8.183	8.134	8.139	11,359	-0.04(-0.53%)
Nov 25, 2002	8.062	8.231	8.062	8.183	45,643	+0.00(+0.00%)
Nov 22, 2002	8.231	8.231	8.154	8.183	33,458	+0.00(+0.00%)
Nov 21, 2002	8.217	8.280	8.183	8.183	17,968	-0.02(-0.29%)
Nov 20, 2002	8.280	8.280	8.149	8.207	19,414	-0.01(-0.18%)
Nov 19, 2002	8.236	8.236	8.159	8.221	8,880	-0.03(-0.41%)
Nov 18, 2002	8.159	8.255	8.159	8.255	2,891	+0.08(+0.95%)
Nov 15, 2002	8.183	8.352	8.173	8.178	36,762	+0.03(+0.42%)
Nov 14, 2002	8.183	8.188	8.062	8.144	17,968	-0.06(-0.77%)
Nov 13, 2002	8.275	8.275	8.183	8.207	13,631	-0.07(-0.82%)
Nov 12, 2002	8.236	8.275	8.212	8.275	11,152	+0.04(+0.53%)
Nov 11, 2002	8.231	8.231	8.231	8.231	4,130	-0.00(-0.06%)
Nov 08, 2002	8.188	8.280	8.173	8.236	9,087	+0.05(+0.65%)
Nov 07, 2002	8.154	8.226	8.134	8.183	28,914	+0.05(+0.66%)
Nov 06, 2002	8.231	8.280	8.013	8.129	42,132	-0.12(-1.41%)
Nov 05, 2002	8.241	8.251	8.115	8.246	12,391	+0.01(+0.18%)
Nov 04, 2002	8.255	8.304	8.110	8.231	19,827	+0.00(+0.00%)

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.