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

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 8.409 8.530 8.409 8.481 14,517 +0.13(+1.50%)
Jan 30, 2003 8.269 8.371 8.269 8.356 8,503 +0.10(+1.17%)
Jan 29, 2003 8.245 8.269 8.221 8.260 12,028 -0.01(-0.17%)
Jan 28, 2003 8.318 8.318 8.240 8.274 5,184 +0.00(+0.06%)
Jan 27, 2003 8.293 8.308 8.260 8.269 36,086 -0.05(-0.58%)
Jan 24, 2003 8.293 8.346 8.269 8.318 12,858 +0.03(+0.35%)
Jan 23, 2003 8.284 8.318 8.269 8.289 20,531 +0.02(+0.23%)
Jan 22, 2003 8.284 8.289 8.207 8.269 20,324 +0.01(+0.18%)
Jan 21, 2003 8.236 8.284 8.207 8.255 39,404 +0.04(+0.47%)
Jan 17, 2003 8.240 8.245 8.192 8.216 31,938 +0.02(+0.24%)
Jan 16, 2003 8.197 8.250 8.158 8.197 42,308 -0.02(-0.29%)
Jan 15, 2003 8.255 8.255 8.139 8.221 40,649 -0.03(-0.41%)
Jan 14, 2003 8.366 8.366 8.158 8.255 44,589 -0.09(-1.10%)
Jan 13, 2003 8.462 8.481 8.303 8.346 16,384 -0.07(-0.80%)
Jan 10, 2003 8.506 8.506 8.414 8.414 17,421 -0.04(-0.51%)
Jan 09, 2003 8.453 8.477 8.438 8.457 12,028 -0.00(-0.06%)
Jan 08, 2003 8.443 8.539 8.443 8.462 23,020 +0.00(+0.00%)
Jan 07, 2003 8.438 8.535 8.342 8.462 37,330 +0.07(+0.86%)
Jan 06, 2003 8.293 8.414 8.197 8.390 30,694 +0.12(+1.46%)
Jan 03, 2003 8.173 8.269 8.154 8.269 23,228 +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.