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	8.896	9.070	8.848	8.993	24,679	+0.13(+1.41%)
Jul 30, 2002	8.896	8.964	8.829	8.867	13,273	-0.04(-0.49%)
Jul 29, 2002	8.607	8.920	8.607	8.911	52,470	+0.26(+2.95%)
Jul 26, 2002	8.390	8.655	8.390	8.655	127,546	+0.24(+2.87%)
Jul 25, 2002	8.076	8.414	8.076	8.414	52,885	+0.31(+3.87%)
Jul 24, 2002	7.715	8.101	7.594	8.101	58,899	+0.19(+2.44%)
Jul 23, 2002	8.805	8.805	7.884	7.908	120,495	-0.94(-10.58%)
Jul 22, 2002	8.843	8.944	8.703	8.843	34,842	-0.00(-0.05%)
Jul 19, 2002	8.968	8.968	8.679	8.848	41,893	+0.05(+0.55%)
Jul 17, 2002	8.824	8.896	8.795	8.800	35,256	-0.41(-4.40%)
Jul 12, 2002	9.185	9.340	9.166	9.205	19,080	+0.09(+1.01%)
Jul 11, 2002	9.306	9.373	9.089	9.113	41,063	-0.21(-2.27%)
Jul 10, 2002	9.398	9.402	9.325	9.325	25,301	-0.03(-0.31%)
Jul 09, 2002	9.499	9.595	9.330	9.354	31,108	-0.14(-1.52%)
Jul 08, 2002	9.427	9.547	9.427	9.499	24,472	+0.10(+1.08%)
Jul 05, 2002	9.378	9.518	9.378	9.398	16,798	+0.08(+0.83%)
Jul 04, 2002	9.306	9.427	9.041	9.320	29,449	+0.00(+0.00%)
Jul 03, 2002	9.306	9.427	9.041	9.320	29,449	-0.02(-0.26%)
Jul 02, 2002	9.166	9.393	9.094	9.345	35,879	+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.