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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2003 8.425 8.498 8.385 8.405 30,784 +0.00(+0.00%)
Apr 29, 2003 8.344 8.503 8.344 8.405 29,799 +0.07(+0.88%)
Apr 28, 2003 8.291 8.336 8.287 8.332 18,470 +0.03(+0.34%)
Apr 25, 2003 8.295 8.344 8.271 8.304 30,538 +0.01(+0.10%)
Apr 24, 2003 8.243 8.312 8.243 8.295 37,927 +0.09(+1.09%)
Apr 23, 2003 8.161 8.247 8.161 8.206 39,158 +0.09(+1.15%)
Apr 22, 2003 8.088 8.161 8.088 8.113 39,897 +0.03(+0.40%)
Apr 21, 2003 8.101 8.117 8.060 8.080 44,576 -0.04(-0.50%)
Apr 17, 2003 8.125 8.206 8.080 8.121 57,629 -0.00(-0.05%)
Apr 16, 2003 8.068 8.170 8.003 8.125 36,449 +0.06(+0.81%)
Apr 15, 2003 8.019 8.060 8.003 8.060 39,897 -0.01(-0.15%)
Apr 14, 2003 8.101 8.178 8.072 8.072 13,299 -0.05(-0.60%)
Apr 11, 2003 8.161 8.170 8.080 8.121 16,500 -0.04(-0.50%)
Apr 10, 2003 8.101 8.161 8.101 8.161 21,672 +0.07(+0.90%)
Apr 09, 2003 8.060 8.101 8.036 8.088 16,500 +0.05(+0.61%)
Apr 08, 2003 8.011 8.044 7.979 8.040 22,903 +0.02(+0.30%)
Apr 07, 2003 7.889 8.019 7.857 8.015 44,330 +0.15(+1.91%)
Apr 04, 2003 7.910 7.910 7.857 7.865 8,619 -0.04(-0.56%)
Apr 03, 2003 7.898 7.914 7.877 7.910 15,761 +0.03(+0.41%)
Apr 02, 2003 7.910 7.910 7.812 7.877 82,503 +0.02(+0.26%)
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.