Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.895	9.068	8.846	8.991	24,684	+0.13(+1.41%)
Jul 30, 2002	8.895	8.962	8.827	8.866	13,275	-0.04(-0.49%)
Jul 29, 2002	8.605	8.919	8.605	8.909	52,479	+0.26(+2.95%)
Jul 26, 2002	8.388	8.654	8.388	8.654	127,569	+0.24(+2.87%)
Jul 25, 2002	8.075	8.412	8.075	8.412	52,894	+0.31(+3.87%)
Jul 24, 2002	7.713	8.099	7.593	8.099	58,909	+0.19(+2.44%)
Jul 23, 2002	8.803	8.803	7.882	7.906	120,516	-0.94(-10.58%)
Jul 22, 2002	8.842	8.943	8.702	8.842	34,848	-0.00(-0.05%)
Jul 19, 2002	8.967	8.967	8.678	8.846	41,900	+0.05(+0.55%)
Jul 17, 2002	8.822	8.895	8.793	8.798	35,262	-0.40(-4.40%)
Jul 12, 2002	9.184	9.338	9.165	9.203	19,083	+0.09(+1.01%)
Jul 11, 2002	9.304	9.372	9.087	9.112	41,071	-0.21(-2.28%)
Jul 10, 2002	9.396	9.401	9.324	9.324	25,306	-0.03(-0.31%)
Jul 09, 2002	9.497	9.594	9.328	9.353	31,114	-0.14(-1.52%)
Jul 08, 2002	9.425	9.545	9.425	9.497	24,476	+0.10(+1.08%)
Jul 05, 2002	9.377	9.516	9.377	9.396	16,801	+0.08(+0.83%)
Jul 04, 2002	9.304	9.425	9.039	9.319	29,454	+0.00(+0.00%)
Jul 03, 2002	9.304	9.425	9.039	9.319	29,454	-0.02(-0.26%)
Jul 02, 2002	9.165	9.391	9.092	9.343	35,885	+0.13(+1.41%)

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.