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

Agree Realty Corp (NY: ADC )

58.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 8.840 8.907 8.811 8.907 44,205 +0.07(+0.82%)
Apr 29, 2002 8.907 8.907 8.811 8.835 46,064 -0.12(-1.35%)
Apr 26, 2002 9.004 9.028 8.956 8.956 21,070 +0.00(+0.00%)
Apr 25, 2002 9.028 9.028 8.932 8.956 30,778 -0.07(-0.75%)
Apr 24, 2002 8.995 9.033 8.985 9.024 18,178 +0.03(+0.32%)
Apr 23, 2002 9.048 9.053 8.956 8.995 53,914 -0.03(-0.38%)
Apr 22, 2002 9.033 9.043 8.985 9.028 185,911 -0.00(-0.05%)
Apr 19, 2002 9.038 9.038 8.956 9.033 9,295 -0.02(-0.21%)
Apr 18, 2002 8.883 9.077 8.883 9.053 90,683 +0.17(+1.91%)
Apr 17, 2002 8.883 8.883 8.762 8.883 52,881 -0.02(-0.22%)
Apr 16, 2002 8.927 8.927 8.883 8.903 24,168 -0.00(-0.05%)
Apr 15, 2002 8.951 8.951 8.907 8.907 24,994 -0.04(-0.49%)
Apr 12, 2002 8.946 8.951 8.932 8.951 26,027 +0.00(+0.05%)
Apr 11, 2002 8.927 8.946 8.912 8.946 30,572 +0.04(+0.43%)
Apr 10, 2002 8.883 8.907 8.840 8.907 16,938 +0.05(+0.55%)
Apr 09, 2002 8.883 8.927 8.835 8.859 17,971 -0.02(-0.27%)
Apr 08, 2002 8.849 8.907 8.791 8.883 31,398 +0.05(+0.55%)
Apr 05, 2002 8.641 8.854 8.641 8.835 43,586 +0.19(+2.24%)
Apr 04, 2002 8.641 8.641 8.632 8.641 22,309 +0.05(+0.56%)
Apr 03, 2002 8.569 8.593 8.530 8.593 11,567 +0.07(+0.85%)
Apr 02, 2002 8.544 8.636 8.520 8.520 42,140 +0.00(+0.06%)
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.