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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.265 8.363 8.265 8.324 7,404 +0.11(+1.30%)
Oct 30, 2002 8.032 8.256 8.032 8.217 5,347 +0.06(+0.78%)
Oct 29, 2002 8.120 8.168 8.095 8.154 24,269 -0.04(-0.47%)
Oct 28, 2002 8.251 8.290 8.193 8.193 22,212 -0.06(-0.71%)
Oct 25, 2002 8.304 8.363 8.217 8.251 61,702 -0.09(-1.05%)
Oct 24, 2002 8.241 8.338 8.202 8.338 44,837 +0.10(+1.18%)
Oct 23, 2002 8.256 8.314 8.149 8.241 22,418 +0.00(+0.00%)
Oct 22, 2002 8.251 8.265 8.197 8.241 13,163 +0.00(+0.00%)
Oct 21, 2002 8.193 8.338 8.193 8.241 31,879 +0.07(+0.89%)
Oct 18, 2002 8.251 8.251 8.168 8.168 9,872 -0.06(-0.77%)
Oct 17, 2002 8.168 8.231 8.168 8.231 3,085 +0.11(+1.38%)
Oct 16, 2002 8.120 8.120 7.974 8.120 9,049 +0.00(+0.06%)
Oct 15, 2002 8.032 8.154 8.022 8.115 25,503 +0.14(+1.77%)
Oct 14, 2002 8.144 8.144 7.877 7.974 50,596 -0.19(-2.38%)
Oct 11, 2002 8.387 8.387 8.144 8.168 35,376 +0.00(+0.00%)
Oct 10, 2002 8.314 8.314 8.047 8.168 33,936 -0.22(-2.61%)
Oct 09, 2002 8.552 8.591 8.387 8.387 38,255 -0.19(-2.27%)
Oct 08, 2002 8.630 8.630 8.436 8.582 18,305 -0.09(-1.01%)
Oct 07, 2002 8.509 8.752 8.509 8.669 48,539 +0.21(+2.47%)
Oct 04, 2002 8.752 8.752 8.411 8.460 43,397 -0.24(-2.79%)
Oct 03, 2002 8.727 8.727 8.625 8.703 18,099 +0.02(+0.28%)
Oct 02, 2002 8.669 8.776 8.625 8.679 23,858 -0.04(-0.45%)
Oct 01, 2002 8.791 8.820 8.703 8.718 32,496 -0.07(-0.83%)
Sep 30, 2002 9.029 9.029 8.791 8.791 19,950 -0.24(-2.64%)
Sep 27, 2002 9.082 9.092 8.995 9.029 8,432 -0.07(-0.80%)
Sep 26, 2002 9.116 9.160 9.073 9.102 18,510 -0.02(-0.21%)
Sep 25, 2002 9.189 9.189 9.043 9.121 39,489 -0.23(-2.44%)
Sep 24, 2002 9.423 9.423 9.340 9.350 21,595 -0.06(-0.67%)
Sep 23, 2002 9.437 9.457 9.384 9.413 40,106 +0.02(+0.26%)
Sep 20, 2002 9.384 9.413 9.384 9.389 31,262 +0.00(+0.05%)
Sep 19, 2002 9.335 9.432 9.335 9.384 48,744 +0.00(+0.05%)
Sep 18, 2002 9.457 9.457 9.287 9.379 46,276 -0.05(-0.57%)
Sep 17, 2002 9.476 9.476 9.408 9.432 25,092 -0.04(-0.46%)
Sep 16, 2002 9.505 9.505 9.457 9.476 29,411 -0.03(-0.31%)
Sep 13, 2002 9.462 9.505 9.462 9.505 16,042 +0.00(+0.05%)
Sep 12, 2002 9.578 9.622 9.462 9.500 48,744 -0.08(-0.81%)
Sep 11, 2002 9.627 9.656 9.573 9.578 8,021 -0.03(-0.30%)
Sep 10, 2002 9.554 9.646 9.534 9.607 50,390 -0.04(-0.45%)
Sep 09, 2002 9.700 9.700 9.627 9.651 11,723 +0.02(+0.25%)
Sep 06, 2002 9.651 9.661 9.627 9.627 5,141 -0.05(-0.50%)
Sep 05, 2002 9.675 9.710 9.627 9.675 12,134 +0.00(+0.00%)
Sep 04, 2002 9.554 9.710 9.554 9.675 20,773 +0.10(+1.02%)
Sep 03, 2002 9.651 9.656 9.554 9.578 12,546 -0.05(-0.56%)
Aug 30, 2002 9.559 9.656 9.530 9.632 15,425 +0.05(+0.56%)
Aug 29, 2002 9.627 9.627 9.554 9.578 13,163 -0.09(-0.96%)
Aug 28, 2002 9.627 9.671 9.530 9.671 20,978 +0.11(+1.17%)
Aug 27, 2002 9.578 9.627 9.554 9.559 11,723 -0.07(-0.71%)
Aug 26, 2002 9.700 9.700 9.627 9.627 802,132 -0.04(-0.45%)
Aug 23, 2002 9.651 9.695 9.651 9.671 22,212 -0.03(-0.30%)
Aug 22, 2002 9.656 9.700 9.612 9.700 17,688 +0.05(+0.50%)
Aug 21, 2002 9.627 9.714 9.603 9.651 802,132 +0.02(+0.25%)
Aug 20, 2002 9.481 9.627 9.481 9.627 50,184 +0.13(+1.33%)
Aug 16, 2002 9.486 9.549 9.486 9.500 29,000 -0.00(-0.05%)
Aug 15, 2002 9.481 9.530 9.408 9.505 10,283 +0.02(+0.26%)
Aug 14, 2002 9.359 9.481 9.359 9.481 8,226 +0.12(+1.30%)
Aug 13, 2002 9.126 9.359 9.126 9.359 34,553 +0.19(+2.12%)
Aug 12, 2002 9.141 9.262 9.019 9.165 52,858 -0.02(-0.26%)
Aug 07, 2002 9.092 9.189 9.092 9.189 7,198 +0.15(+1.61%)
Aug 06, 2002 9.170 9.238 9.043 9.043 13,163 -0.12(-1.33%)
Aug 05, 2002 9.136 9.214 9.092 9.165 21,390 +0.03(+0.32%)
Aug 02, 2002 9.141 9.141 9.019 9.136 10,078 -0.00(-0.05%)
Aug 01, 2002 9.058 9.141 9.014 9.141 14,191 +0.07(+0.80%)
Jul 31, 2002 8.970 9.146 8.922 9.068 24,475 +0.13(+1.41%)
Jul 30, 2002 8.970 9.039 8.902 8.941 13,163 -0.04(-0.49%)
Jul 29, 2002 8.679 8.995 8.679 8.985 52,035 +0.26(+2.95%)
Jul 26, 2002 8.460 8.727 8.460 8.727 126,490 +0.24(+2.87%)
Jul 25, 2002 8.144 8.484 8.144 8.484 52,447 +0.32(+3.87%)
Jul 24, 2002 7.779 8.168 7.658 8.168 58,411 +0.19(+2.44%)
Jul 23, 2002 8.878 8.878 7.949 7.974 119,497 -0.94(-10.58%)
Jul 22, 2002 8.917 9.019 8.776 8.917 34,553 -0.00(-0.05%)
Jul 19, 2002 9.043 9.043 8.752 8.922 41,546 +0.05(+0.55%)
Jul 17, 2002 8.898 8.970 8.868 8.873 34,964 -0.41(-4.40%)
Jul 12, 2002 9.262 9.418 9.243 9.282 18,922 +0.09(+1.01%)
Jul 11, 2002 9.384 9.452 9.165 9.189 40,723 -0.21(-2.28%)
Jul 10, 2002 9.476 9.481 9.403 9.403 25,092 -0.03(-0.31%)
Jul 09, 2002 9.578 9.675 9.408 9.432 30,851 -0.15(-1.52%)
Jul 08, 2002 9.505 9.627 9.505 9.578 24,269 +0.10(+1.08%)
Jul 05, 2002 9.457 9.598 9.457 9.476 16,659 +0.08(+0.83%)
Jul 04, 2002 9.384 9.505 9.116 9.398 29,205 +0.00(+0.00%)
Jul 03, 2002 9.384 9.505 9.116 9.398 29,205 -0.02(-0.26%)
Jul 02, 2002 9.243 9.471 9.170 9.423 35,581 +0.13(+1.41%)
Jul 01, 2002 9.335 9.408 9.262 9.291 30,645 -0.04(-0.47%)
Jun 28, 2002 9.408 9.408 9.311 9.335 246,809 +0.05(+0.52%)
Jun 27, 2002 9.238 9.287 9.194 9.287 12,546 +0.10(+1.06%)
Jun 26, 2002 9.350 9.364 9.131 9.189 32,907 -0.51(-5.22%)
Jun 25, 2002 9.651 9.700 9.627 9.695 20,156 -0.02(-0.25%)
Jun 21, 2002 9.627 9.719 9.612 9.719 25,915 +0.02(+0.20%)
Jun 20, 2002 9.700 9.724 9.680 9.700 14,397 +0.02(+0.20%)
Jun 19, 2002 9.632 9.705 9.632 9.680 27,149 +0.11(+1.12%)
Jun 18, 2002 9.432 9.578 9.398 9.573 42,369 +0.18(+1.97%)
Jun 17, 2002 9.335 9.428 9.335 9.389 17,688 +0.05(+0.57%)
Jun 14, 2002 9.306 9.340 9.287 9.335 32,907 +0.03(+0.31%)
Jun 12, 2002 9.335 9.335 9.257 9.306 25,092 +0.00(+0.05%)
Jun 11, 2002 9.277 9.311 9.277 9.301 24,680 +0.04(+0.42%)
Jun 10, 2002 9.262 9.335 9.238 9.262 34,759 -0.02(-0.26%)
Jun 07, 2002 9.257 9.311 9.238 9.287 32,085 -0.02(-0.21%)
Jun 06, 2002 9.262 9.335 9.262 9.306 14,191 +0.06(+0.63%)
Jun 05, 2002 9.189 9.248 9.141 9.248 28,383 +0.23(+2.53%)
May 31, 2002 8.941 9.039 8.941 9.019 19,744 +0.06(+0.65%)
May 28, 2002 8.946 8.961 8.917 8.961 9,461 +0.05(+0.55%)
May 27, 2002 8.917 8.946 8.912 8.912 17,276 +0.00(+0.00%)
May 24, 2002 8.917 8.946 8.912 8.912 17,276 -0.01(-0.16%)
May 23, 2002 8.922 8.966 8.912 8.927 18,922 +0.00(+0.05%)
May 22, 2002 8.936 8.966 8.859 8.922 38,461 -0.01(-0.11%)
May 21, 2002 8.995 9.024 8.898 8.932 27,560 -0.07(-0.81%)
May 20, 2002 8.927 9.005 8.898 9.005 28,177 +0.05(+0.60%)
May 17, 2002 9.034 9.034 8.927 8.951 25,915 -0.09(-0.97%)
May 16, 2002 9.039 9.043 9.019 9.039 4,936 +0.04(+0.49%)
May 15, 2002 8.995 9.034 8.990 8.995 23,652 -0.03(-0.32%)
May 14, 2002 9.136 9.136 8.980 9.024 27,971 -0.10(-1.12%)
May 13, 2002 9.121 9.126 9.116 9.126 7,609 +0.01(+0.11%)
May 10, 2002 9.097 9.126 9.043 9.116 22,624 +0.01(+0.16%)
May 09, 2002 9.092 9.126 9.024 9.102 12,134 +0.01(+0.11%)
May 08, 2002 9.107 9.126 9.068 9.092 23,446 +0.03(+0.38%)
May 07, 2002 9.165 9.165 9.019 9.058 43,808 +0.01(+0.16%)
May 06, 2002 9.082 9.082 9.024 9.043 8,638 -0.02(-0.27%)
May 03, 2002 9.019 9.068 9.019 9.068 29,411 +0.01(+0.11%)
May 02, 2002 9.019 9.058 8.946 9.058 11,929 +0.06(+0.70%)
May 01, 2002 8.946 8.995 8.873 8.995 31,056 +0.05(+0.54%)
Apr 30, 2002 8.878 8.946 8.849 8.946 44,014 +0.07(+0.82%)
Apr 29, 2002 8.946 8.946 8.849 8.873 45,865 -0.12(-1.35%)
Apr 26, 2002 9.043 9.068 8.995 8.995 20,978 +0.00(+0.00%)
Apr 25, 2002 9.068 9.068 8.970 8.995 30,645 -0.07(-0.75%)
Apr 24, 2002 9.034 9.073 9.024 9.063 18,099 +0.03(+0.32%)
Apr 23, 2002 9.087 9.092 8.995 9.034 53,681 -0.03(-0.38%)
Apr 22, 2002 9.073 9.082 9.024 9.068 185,107 -0.00(-0.05%)
Apr 19, 2002 9.077 9.077 8.995 9.073 9,255 -0.02(-0.21%)
Apr 18, 2002 8.922 9.116 8.922 9.092 90,291 +0.17(+1.91%)
Apr 17, 2002 8.922 8.922 8.800 8.922 52,652 -0.02(-0.22%)
Apr 16, 2002 8.966 8.966 8.922 8.941 24,063 -0.00(-0.05%)
Apr 15, 2002 8.990 8.990 8.946 8.946 24,886 -0.04(-0.49%)
Apr 12, 2002 8.985 8.990 8.970 8.990 25,915 +0.00(+0.05%)
Apr 11, 2002 8.966 8.985 8.951 8.985 30,439 +0.04(+0.43%)
Apr 10, 2002 8.922 8.946 8.878 8.946 16,865 +0.05(+0.55%)
Apr 09, 2002 8.922 8.966 8.873 8.898 17,893 -0.02(-0.27%)
Apr 08, 2002 8.888 8.946 8.829 8.922 31,262 +0.05(+0.55%)
Apr 05, 2002 8.679 8.893 8.679 8.873 43,397 +0.19(+2.24%)
Apr 04, 2002 8.679 8.679 8.669 8.679 22,212 +0.05(+0.56%)
Apr 03, 2002 8.606 8.630 8.567 8.630 11,517 +0.07(+0.85%)
Apr 02, 2002 8.582 8.674 8.557 8.557 41,957 +0.00(+0.06%)
Apr 01, 2002 8.582 8.582 8.465 8.552 22,624 -0.05(-0.62%)
Mar 29, 2002 8.703 8.727 8.411 8.606 75,482 +0.00(+0.00%)
Mar 28, 2002 8.703 8.727 8.411 8.606 75,482 -0.02(-0.28%)
Mar 27, 2002 8.936 8.936 8.630 8.630 62,525 -0.32(-3.53%)
Mar 26, 2002 8.995 8.995 8.868 8.946 34,553 -0.17(-1.87%)
Mar 25, 2002 9.165 9.209 9.116 9.116 57,177 +0.00(+0.00%)
Mar 22, 2002 9.223 9.223 9.068 9.116 50,801 -0.10(-1.11%)
Mar 21, 2002 9.189 9.223 9.189 9.218 24,886 +0.03(+0.32%)
Mar 20, 2002 9.199 9.209 9.116 9.189 24,680 -0.01(-0.16%)
Mar 19, 2002 9.087 9.204 9.068 9.204 34,964 +0.16(+1.77%)
Mar 18, 2002 9.043 9.082 9.043 9.043 35,581 +0.03(+0.38%)
Mar 15, 2002 9.029 9.039 8.946 9.009 33,319 -0.00(-0.05%)
Mar 14, 2002 8.922 9.039 8.922 9.014 46,276 +0.12(+1.31%)
Mar 13, 2002 8.791 8.898 8.781 8.898 29,411 +0.11(+1.22%)
Mar 12, 2002 8.795 8.795 8.742 8.791 54,503 -0.00(-0.06%)
Mar 11, 2002 8.727 8.795 8.708 8.795 42,369 +0.09(+1.06%)
Mar 08, 2002 8.582 8.747 8.509 8.703 82,269 +0.12(+1.42%)
Mar 07, 2002 8.557 8.601 8.513 8.582 33,319 +0.07(+0.86%)
Mar 06, 2002 8.460 8.582 8.460 8.509 39,695 +0.12(+1.45%)
Mar 05, 2002 8.241 8.436 8.241 8.387 55,120 +0.15(+1.83%)
Mar 04, 2002 8.217 8.241 8.168 8.236 32,496 +0.04(+0.47%)
Mar 01, 2002 8.052 8.212 8.052 8.197 25,092 +0.10(+1.26%)
Feb 28, 2002 7.901 8.110 7.901 8.095 21,390 +0.19(+2.40%)
Feb 27, 2002 7.818 7.906 7.784 7.906 24,886 +0.01(+0.12%)
Feb 26, 2002 7.925 7.974 7.877 7.896 31,468 -0.03(-0.37%)
Feb 25, 2002 7.983 8.071 7.925 7.925 34,964 -0.18(-2.22%)
Feb 22, 2002 8.261 8.261 8.095 8.105 42,986 -0.14(-1.71%)
Feb 21, 2002 8.251 8.265 8.168 8.246 20,567 +0.03(+0.36%)
Feb 20, 2002 8.197 8.251 8.197 8.217 13,780 +0.03(+0.36%)
Feb 19, 2002 8.018 8.241 7.969 8.188 88,645 +0.23(+2.87%)
Feb 18, 2002 8.008 8.018 7.959 7.959 9,666 +0.00(+0.00%)
Feb 15, 2002 8.008 8.018 7.959 7.959 9,666 -0.04(-0.49%)
Feb 14, 2002 7.949 7.998 7.896 7.998 14,808 +0.07(+0.92%)
Feb 13, 2002 7.945 7.949 7.896 7.925 15,219 +0.00(+0.06%)
Feb 12, 2002 7.877 7.940 7.877 7.920 555,322 +0.05(+0.68%)
Feb 11, 2002 7.896 7.896 7.867 7.867 8,021 -0.02(-0.25%)
Feb 08, 2002 7.706 7.886 7.687 7.886 18,510 +0.11(+1.44%)
Feb 07, 2002 7.774 7.877 7.682 7.774 35,170 +0.05(+0.69%)
Feb 06, 2002 7.531 7.740 7.531 7.721 34,964 +0.14(+1.86%)
Feb 05, 2002 7.658 7.658 7.488 7.580 45,042 -0.15(-1.95%)
Feb 04, 2002 7.872 8.018 7.731 7.731 64,376 -0.12(-1.55%)
Feb 01, 2002 7.653 7.852 7.629 7.852 740,429 +0.22(+2.87%)
Jan 31, 2002 7.512 7.633 7.424 7.633 43,603 +0.17(+2.28%)
Jan 30, 2002 7.400 7.512 7.342 7.463 24,886 +0.05(+0.66%)
Jan 29, 2002 7.439 7.585 7.395 7.415 740,429 -0.01(-0.13%)
Jan 28, 2002 7.376 7.439 7.288 7.424 37,021 +0.06(+0.79%)
Jan 25, 2002 7.322 7.390 7.244 7.366 29,617 +0.09(+1.27%)
Jan 24, 2002 7.288 7.366 7.176 7.274 61,291 +0.03(+0.40%)
Jan 23, 2002 7.147 7.288 7.060 7.244 92,553 +0.02(+0.34%)
Jan 22, 2002 7.303 7.385 7.050 7.220 155,284 -0.34(-4.50%)
Jan 21, 2002 7.196 7.560 7.152 7.560 59,645 +0.00(+0.00%)
Jan 18, 2002 7.196 7.560 7.152 7.560 59,645 +0.41(+5.78%)
Jan 17, 2002 7.011 7.278 7.011 7.147 92,142 +0.12(+1.66%)
Jan 16, 2002 7.172 7.172 7.011 7.031 114,766 -0.14(-1.97%)
Jan 15, 2002 7.172 7.244 7.001 7.172 8,987,993 -0.05(-0.74%)
Jan 14, 2002 7.633 7.653 7.176 7.225 92,348 -0.29(-3.82%)
Jan 11, 2002 7.852 7.852 7.473 7.512 110,653 -0.49(-6.08%)
Jan 10, 2002 8.188 8.193 7.998 7.998 28,383 -0.99(-11.03%)
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.