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

Agree Realty Corp (NY: ADC )

57.37 -0.41 (-0.70%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 30, 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 (%)
Jan 31, 2003 8.444 8.565 8.444 8.517 14,457 +0.13(+1.50%)
Jan 30, 2003 8.304 8.405 8.304 8.391 8,467 +0.10(+1.17%)
Jan 29, 2003 8.280 8.304 8.255 8.294 11,978 -0.01(-0.17%)
Jan 28, 2003 8.352 8.352 8.275 8.309 5,163 +0.00(+0.06%)
Jan 27, 2003 8.328 8.342 8.294 8.304 35,936 -0.05(-0.58%)
Jan 24, 2003 8.328 8.381 8.304 8.352 12,805 +0.03(+0.35%)
Jan 23, 2003 8.318 8.352 8.304 8.323 20,446 +0.02(+0.23%)
Jan 22, 2003 8.318 8.323 8.241 8.304 20,240 +0.01(+0.18%)
Jan 21, 2003 8.270 8.318 8.241 8.289 39,241 +0.04(+0.47%)
Jan 17, 2003 8.275 8.280 8.226 8.251 31,806 +0.02(+0.24%)
Jan 16, 2003 8.231 8.284 8.192 8.231 42,132 -0.02(-0.29%)
Jan 15, 2003 8.289 8.289 8.173 8.255 40,480 -0.03(-0.41%)
Jan 14, 2003 8.401 8.401 8.192 8.289 44,404 -0.09(-1.10%)
Jan 13, 2003 8.497 8.517 8.338 8.381 16,316 -0.07(-0.80%)
Jan 10, 2003 8.541 8.541 8.449 8.449 17,348 -0.04(-0.51%)
Jan 09, 2003 8.488 8.512 8.473 8.493 11,978 -0.00(-0.06%)
Jan 08, 2003 8.478 8.575 8.478 8.497 22,925 +0.00(+0.00%)
Jan 07, 2003 8.473 8.570 8.376 8.497 37,175 +0.07(+0.86%)
Jan 06, 2003 8.328 8.449 8.231 8.425 30,566 +0.12(+1.46%)
Jan 03, 2003 8.207 8.304 8.188 8.304 23,131 +0.06(+0.70%)
Jan 02, 2003 8.134 8.246 8.134 8.246 26,642 +0.06(+0.77%)
Dec 31, 2002 8.144 8.246 8.134 8.183 35,317 +0.05(+0.60%)
Dec 30, 2002 8.159 8.183 8.120 8.134 10,326 -0.05(-0.59%)
Dec 27, 2002 8.241 8.255 8.173 8.183 17,142 -0.04(-0.53%)
Dec 26, 2002 8.207 8.226 8.207 8.226 10,120 +0.00(+0.00%)
Dec 24, 2002 8.251 8.255 8.183 8.226 8,261 -0.00(-0.06%)
Dec 23, 2002 8.207 8.231 8.149 8.231 19,827 +0.07(+0.89%)
Dec 20, 2002 8.159 8.212 8.129 8.159 14,870 +0.00(+0.00%)
Dec 19, 2002 8.275 8.275 8.110 8.159 56,589 -0.10(-1.23%)
Dec 18, 2002 8.328 8.342 8.236 8.260 27,675 -0.31(-3.62%)
Dec 17, 2002 8.594 8.604 8.497 8.570 67,329 -0.04(-0.51%)
Dec 16, 2002 8.715 8.715 8.594 8.614 47,089 -0.00(-0.06%)
Dec 13, 2002 8.715 8.720 8.497 8.618 36,556 +0.00(+0.00%)
Dec 12, 2002 8.594 8.691 8.551 8.618 26,642 +0.03(+0.34%)
Dec 11, 2002 8.570 8.628 8.546 8.589 52,459 +0.12(+1.37%)
Dec 10, 2002 8.352 8.526 8.328 8.473 55,763 +0.11(+1.27%)
Dec 09, 2002 8.246 8.376 8.231 8.367 31,806 +0.13(+1.53%)
Dec 06, 2002 8.226 8.241 8.207 8.241 22,512 +0.03(+0.35%)
Dec 05, 2002 8.212 8.231 8.183 8.212 19,414 -0.01(-0.12%)
Dec 04, 2002 8.207 8.231 8.139 8.221 23,957 +0.02(+0.30%)
Dec 03, 2002 8.183 8.231 8.183 8.197 36,556 -0.01(-0.12%)
Dec 02, 2002 8.231 8.231 8.183 8.207 21,479 -0.01(-0.12%)
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.