Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 8.110 8.211 8.101 8.149 35,464 +0.05(+0.60%)
Dec 30, 2002 8.125 8.149 8.086 8.101 10,369 -0.05(-0.59%)
Dec 27, 2002 8.207 8.221 8.139 8.149 17,213 -0.04(-0.53%)
Dec 26, 2002 8.173 8.192 8.173 8.192 10,162 +0.00(+0.00%)
Dec 24, 2002 8.216 8.221 8.149 8.192 8,295 -0.00(-0.06%)
Dec 23, 2002 8.173 8.197 8.115 8.197 19,909 +0.07(+0.89%)
Dec 20, 2002 8.125 8.178 8.096 8.125 14,932 +0.00(+0.00%)
Dec 19, 2002 8.240 8.240 8.076 8.125 56,825 -0.10(-1.23%)
Dec 18, 2002 8.293 8.308 8.202 8.226 27,790 -0.31(-3.62%)
Dec 17, 2002 8.559 8.568 8.462 8.535 67,610 -0.04(-0.51%)
Dec 16, 2002 8.679 8.679 8.559 8.578 47,285 -0.00(-0.06%)
Dec 13, 2002 8.679 8.684 8.462 8.583 36,708 +0.00(+0.00%)
Dec 12, 2002 8.559 8.655 8.515 8.583 26,753 +0.03(+0.34%)
Dec 11, 2002 8.535 8.592 8.510 8.554 52,677 +0.12(+1.37%)
Dec 10, 2002 8.318 8.491 8.293 8.438 55,996 +0.11(+1.27%)
Dec 09, 2002 8.211 8.342 8.197 8.332 31,938 +0.13(+1.53%)
Dec 06, 2002 8.192 8.207 8.173 8.207 22,605 +0.03(+0.35%)
Dec 05, 2002 8.178 8.197 8.149 8.178 19,494 -0.01(-0.12%)
Dec 04, 2002 8.173 8.197 8.105 8.187 24,057 +0.02(+0.30%)
Dec 03, 2002 8.149 8.197 8.149 8.163 36,708 -0.01(-0.12%)
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.