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 (%)
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%)
Jul 01, 2002 9.256 9.328 9.184 9.213 30,906 -0.04(-0.47%)
Jun 28, 2002 9.328 9.328 9.232 9.256 248,915 +0.05(+0.52%)
Jun 27, 2002 9.160 9.208 9.116 9.208 12,653 +0.10(+1.06%)
Jun 26, 2002 9.271 9.285 9.054 9.112 33,188 -0.50(-5.22%)
Jun 25, 2002 9.570 9.618 9.545 9.613 20,328 -0.02(-0.25%)
Jun 21, 2002 9.545 9.637 9.531 9.637 26,136 +0.02(+0.20%)
Jun 20, 2002 9.618 9.642 9.598 9.618 14,520 +0.02(+0.20%)
Jun 19, 2002 9.550 9.623 9.550 9.598 27,380 +0.11(+1.12%)
Jun 18, 2002 9.353 9.497 9.319 9.492 42,730 +0.18(+1.97%)
Jun 17, 2002 9.256 9.348 9.256 9.309 17,838 +0.05(+0.57%)
Jun 14, 2002 9.227 9.261 9.208 9.256 33,188 +0.03(+0.31%)
Jun 12, 2002 9.256 9.256 9.179 9.227 25,306 +0.00(+0.05%)
Jun 11, 2002 9.198 9.232 9.198 9.222 24,891 +0.04(+0.42%)
Jun 10, 2002 9.184 9.256 9.160 9.184 35,055 -0.02(-0.26%)
Jun 07, 2002 9.179 9.232 9.160 9.208 32,358 -0.02(-0.21%)
Jun 06, 2002 9.184 9.256 9.184 9.227 14,312 +0.06(+0.63%)
Jun 05, 2002 9.112 9.169 9.063 9.169 28,625 +0.23(+2.53%)
May 31, 2002 8.866 8.962 8.866 8.943 19,913 +0.06(+0.65%)
May 28, 2002 8.870 8.885 8.842 8.885 9,541 +0.05(+0.55%)
May 27, 2002 8.842 8.870 8.837 8.837 17,424 +0.00(+0.00%)
May 24, 2002 8.842 8.870 8.837 8.837 17,424 -0.01(-0.16%)
May 23, 2002 8.846 8.890 8.837 8.851 19,083 +0.00(+0.05%)
May 22, 2002 8.861 8.890 8.784 8.846 38,789 -0.01(-0.11%)
May 21, 2002 8.919 8.948 8.822 8.856 27,795 -0.07(-0.81%)
May 20, 2002 8.851 8.928 8.822 8.928 28,417 +0.05(+0.60%)
May 17, 2002 8.957 8.957 8.851 8.875 26,136 -0.09(-0.97%)
May 16, 2002 8.962 8.967 8.943 8.962 4,978 +0.04(+0.49%)
May 15, 2002 8.919 8.957 8.914 8.919 23,854 -0.03(-0.32%)
May 14, 2002 9.059 9.059 8.904 8.948 28,210 -0.10(-1.12%)
May 13, 2002 9.044 9.049 9.039 9.049 7,674 +0.01(+0.11%)
May 10, 2002 9.020 9.049 8.967 9.039 22,817 +0.01(+0.16%)
May 09, 2002 9.015 9.049 8.948 9.025 12,238 +0.01(+0.11%)
May 08, 2002 9.030 9.049 8.991 9.015 23,646 +0.03(+0.38%)
May 07, 2002 9.087 9.087 8.943 8.981 44,182 +0.01(+0.16%)
May 06, 2002 9.005 9.005 8.948 8.967 8,712 -0.02(-0.27%)
May 03, 2002 8.943 8.991 8.943 8.991 29,662 +0.01(+0.11%)
May 02, 2002 8.943 8.981 8.870 8.981 12,030 +0.06(+0.70%)
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.