Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.991	8.991	8.754	8.754	20,033	-0.24(-2.64%)
Sep 27, 2002	9.045	9.054	8.957	8.991	8,467	-0.07(-0.80%)
Sep 26, 2002	9.078	9.122	9.035	9.064	18,587	-0.02(-0.21%)
Sep 25, 2002	9.151	9.151	9.006	9.083	39,654	-0.23(-2.44%)
Sep 24, 2002	9.383	9.383	9.301	9.311	21,685	-0.06(-0.67%)
Sep 23, 2002	9.398	9.417	9.345	9.374	40,273	+0.02(+0.26%)
Sep 20, 2002	9.345	9.374	9.345	9.350	31,392	+0.00(+0.05%)
Sep 19, 2002	9.296	9.393	9.296	9.345	48,948	+0.00(+0.05%)
Sep 18, 2002	9.417	9.417	9.248	9.340	46,469	-0.05(-0.57%)
Sep 17, 2002	9.437	9.437	9.369	9.393	25,196	-0.04(-0.46%)
Sep 16, 2002	9.466	9.466	9.417	9.437	29,534	-0.03(-0.31%)
Sep 13, 2002	9.422	9.466	9.422	9.466	16,109	+0.00(+0.05%)
Sep 12, 2002	9.538	9.582	9.422	9.461	48,948	-0.08(-0.81%)
Sep 11, 2002	9.587	9.616	9.534	9.538	8,054	-0.03(-0.30%)
Sep 10, 2002	9.514	9.606	9.495	9.567	50,600	-0.04(-0.45%)
Sep 09, 2002	9.659	9.659	9.587	9.611	11,772	+0.02(+0.25%)
Sep 06, 2002	9.611	9.621	9.587	9.587	5,163	-0.05(-0.50%)
Sep 05, 2002	9.635	9.669	9.587	9.635	12,185	+0.00(+0.00%)
Sep 04, 2002	9.514	9.669	9.514	9.635	20,859	+0.10(+1.02%)

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.