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

Agree Realty Corp (NY: ADC )

58.00 +0.48 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 29, 2002 8.220 8.220 8.215 8.215 3,924 -0.00(-0.06%)
Nov 27, 2002 8.157 8.230 8.157 8.220 47,923 +0.08(+1.01%)
Nov 26, 2002 8.181 8.181 8.133 8.138 11,361 -0.04(-0.53%)
Nov 25, 2002 8.060 8.230 8.060 8.181 45,651 +0.00(+0.00%)
Nov 22, 2002 8.230 8.230 8.152 8.181 33,464 +0.00(+0.00%)
Nov 21, 2002 8.215 8.278 8.181 8.181 17,971 -0.02(-0.30%)
Nov 20, 2002 8.278 8.278 8.147 8.206 19,417 -0.01(-0.18%)
Nov 19, 2002 8.235 8.235 8.157 8.220 8,882 -0.03(-0.41%)
Nov 18, 2002 8.157 8.254 8.157 8.254 2,891 +0.08(+0.95%)
Nov 15, 2002 8.181 8.351 8.172 8.176 36,769 +0.03(+0.42%)
Nov 14, 2002 8.181 8.186 8.060 8.143 17,971 -0.06(-0.77%)
Nov 13, 2002 8.273 8.273 8.181 8.206 13,633 -0.07(-0.82%)
Nov 12, 2002 8.235 8.273 8.210 8.273 11,154 +0.04(+0.53%)
Nov 11, 2002 8.230 8.230 8.230 8.230 4,131 -0.00(-0.06%)
Nov 08, 2002 8.186 8.278 8.172 8.235 9,089 +0.05(+0.65%)
Nov 07, 2002 8.152 8.225 8.133 8.181 28,919 +0.05(+0.66%)
Nov 06, 2002 8.230 8.278 8.012 8.128 42,140 -0.12(-1.41%)
Nov 05, 2002 8.239 8.249 8.114 8.244 12,394 +0.01(+0.18%)
Nov 04, 2002 8.254 8.302 8.109 8.230 19,830 +0.00(+0.00%)
Nov 01, 2002 8.278 8.327 8.114 8.230 16,112 -0.06(-0.70%)
Oct 31, 2002 8.230 8.327 8.230 8.288 7,436 +0.11(+1.30%)
Oct 30, 2002 7.997 8.220 7.997 8.181 5,370 +0.06(+0.78%)
Oct 29, 2002 8.084 8.133 8.060 8.118 24,375 -0.04(-0.47%)
Oct 28, 2002 8.215 8.254 8.157 8.157 22,309 -0.06(-0.71%)
Oct 25, 2002 8.268 8.327 8.181 8.215 61,970 -0.09(-1.05%)
Oct 24, 2002 8.206 8.302 8.167 8.302 45,032 +0.10(+1.18%)
Oct 23, 2002 8.220 8.278 8.114 8.206 22,516 +0.00(+0.00%)
Oct 22, 2002 8.215 8.230 8.162 8.206 13,220 +0.00(+0.00%)
Oct 21, 2002 8.157 8.302 8.157 8.206 32,018 +0.07(+0.89%)
Oct 18, 2002 8.215 8.215 8.133 8.133 9,915 -0.06(-0.77%)
Oct 17, 2002 8.133 8.196 8.133 8.196 3,098 +0.11(+1.38%)
Oct 16, 2002 8.084 8.084 7.939 8.084 9,089 +0.00(+0.06%)
Oct 15, 2002 7.997 8.118 7.988 8.080 25,614 +0.14(+1.77%)
Oct 14, 2002 8.109 8.109 7.842 7.939 50,815 -0.19(-2.38%)
Oct 11, 2002 8.351 8.351 8.109 8.133 35,529 +0.00(+0.00%)
Oct 10, 2002 8.278 8.278 8.012 8.133 34,083 -0.22(-2.61%)
Oct 09, 2002 8.515 8.554 8.351 8.351 38,421 -0.19(-2.27%)
Oct 08, 2002 8.593 8.593 8.399 8.544 18,384 -0.09(-1.01%)
Oct 07, 2002 8.472 8.714 8.472 8.632 48,750 +0.21(+2.47%)
Oct 04, 2002 8.714 8.714 8.375 8.423 43,586 -0.24(-2.79%)
Oct 03, 2002 8.690 8.690 8.588 8.665 18,178 +0.02(+0.28%)
Oct 02, 2002 8.632 8.738 8.588 8.641 23,961 -0.04(-0.45%)
Oct 01, 2002 8.753 8.782 8.665 8.680 32,637 -0.07(-0.83%)
Sep 30, 2002 8.990 8.990 8.753 8.753 20,037 -0.24(-2.64%)
Sep 27, 2002 9.043 9.053 8.956 8.990 8,469 -0.07(-0.80%)
Sep 26, 2002 9.077 9.120 9.033 9.062 18,591 -0.02(-0.21%)
Sep 25, 2002 9.149 9.149 9.004 9.082 39,661 -0.23(-2.44%)
Sep 24, 2002 9.382 9.382 9.300 9.309 21,689 -0.06(-0.67%)
Sep 23, 2002 9.396 9.416 9.343 9.372 40,280 +0.02(+0.26%)
Sep 20, 2002 9.343 9.372 9.343 9.348 31,398 +0.00(+0.05%)
Sep 19, 2002 9.295 9.392 9.295 9.343 48,956 +0.00(+0.05%)
Sep 18, 2002 9.416 9.416 9.246 9.338 46,477 -0.05(-0.57%)
Sep 17, 2002 9.435 9.435 9.367 9.392 25,201 -0.04(-0.46%)
Sep 16, 2002 9.464 9.464 9.416 9.435 29,539 -0.03(-0.31%)
Sep 13, 2002 9.421 9.464 9.421 9.464 16,112 +0.00(+0.05%)
Sep 12, 2002 9.537 9.580 9.421 9.459 48,956 -0.08(-0.81%)
Sep 11, 2002 9.585 9.614 9.532 9.537 8,056 -0.03(-0.30%)
Sep 10, 2002 9.513 9.605 9.493 9.566 50,609 -0.04(-0.45%)
Sep 09, 2002 9.658 9.658 9.585 9.609 11,774 +0.02(+0.25%)
Sep 06, 2002 9.609 9.619 9.585 9.585 5,164 -0.05(-0.50%)
Sep 05, 2002 9.634 9.667 9.585 9.634 12,187 +0.00(+0.00%)
Sep 04, 2002 9.513 9.667 9.513 9.634 20,863 +0.10(+1.02%)
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.