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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.878 8.946 8.849 8.946 44,014 +0.07(+0.82%)
Apr 29, 2002 8.946 8.946 8.849 8.873 45,865 -0.12(-1.35%)
Apr 26, 2002 9.043 9.068 8.995 8.995 20,978 +0.00(+0.00%)
Apr 25, 2002 9.068 9.068 8.970 8.995 30,645 -0.07(-0.75%)
Apr 24, 2002 9.034 9.073 9.024 9.063 18,099 +0.03(+0.32%)
Apr 23, 2002 9.087 9.092 8.995 9.034 53,681 -0.03(-0.38%)
Apr 22, 2002 9.073 9.082 9.024 9.068 185,107 -0.00(-0.05%)
Apr 19, 2002 9.077 9.077 8.995 9.073 9,255 -0.02(-0.21%)
Apr 18, 2002 8.922 9.116 8.922 9.092 90,291 +0.17(+1.91%)
Apr 17, 2002 8.922 8.922 8.800 8.922 52,652 -0.02(-0.22%)
Apr 16, 2002 8.966 8.966 8.922 8.941 24,063 -0.00(-0.05%)
Apr 15, 2002 8.990 8.990 8.946 8.946 24,886 -0.04(-0.49%)
Apr 12, 2002 8.985 8.990 8.970 8.990 25,915 +0.00(+0.05%)
Apr 11, 2002 8.966 8.985 8.951 8.985 30,439 +0.04(+0.43%)
Apr 10, 2002 8.922 8.946 8.878 8.946 16,865 +0.05(+0.55%)
Apr 09, 2002 8.922 8.966 8.873 8.898 17,893 -0.02(-0.27%)
Apr 08, 2002 8.888 8.946 8.829 8.922 31,262 +0.05(+0.55%)
Apr 05, 2002 8.679 8.893 8.679 8.873 43,397 +0.19(+2.24%)
Apr 04, 2002 8.679 8.679 8.669 8.679 22,212 +0.05(+0.56%)
Apr 03, 2002 8.606 8.630 8.567 8.630 11,517 +0.07(+0.85%)
Apr 02, 2002 8.582 8.674 8.557 8.557 41,957 +0.00(+0.06%)
Apr 01, 2002 8.582 8.582 8.465 8.552 22,624 -0.05(-0.62%)
Mar 29, 2002 8.703 8.727 8.411 8.606 75,482 +0.00(+0.00%)
Mar 28, 2002 8.703 8.727 8.411 8.606 75,482 -0.02(-0.28%)
Mar 27, 2002 8.936 8.936 8.630 8.630 62,525 -0.32(-3.53%)
Mar 26, 2002 8.995 8.995 8.868 8.946 34,553 -0.17(-1.87%)
Mar 25, 2002 9.165 9.209 9.116 9.116 57,177 +0.00(+0.00%)
Mar 22, 2002 9.223 9.223 9.068 9.116 50,801 -0.10(-1.11%)
Mar 21, 2002 9.189 9.223 9.189 9.218 24,886 +0.03(+0.32%)
Mar 20, 2002 9.199 9.209 9.116 9.189 24,680 -0.01(-0.16%)
Mar 19, 2002 9.087 9.204 9.068 9.204 34,964 +0.16(+1.77%)
Mar 18, 2002 9.043 9.082 9.043 9.043 35,581 +0.03(+0.38%)
Mar 15, 2002 9.029 9.039 8.946 9.009 33,319 -0.00(-0.05%)
Mar 14, 2002 8.922 9.039 8.922 9.014 46,276 +0.12(+1.31%)
Mar 13, 2002 8.791 8.898 8.781 8.898 29,411 +0.11(+1.22%)
Mar 12, 2002 8.795 8.795 8.742 8.791 54,503 -0.00(-0.06%)
Mar 11, 2002 8.727 8.795 8.708 8.795 42,369 +0.09(+1.06%)
Mar 08, 2002 8.582 8.747 8.509 8.703 82,269 +0.12(+1.42%)
Mar 07, 2002 8.557 8.601 8.513 8.582 33,319 +0.07(+0.86%)
Mar 06, 2002 8.460 8.582 8.460 8.509 39,695 +0.12(+1.45%)
Mar 05, 2002 8.241 8.436 8.241 8.387 55,120 +0.15(+1.83%)
Mar 04, 2002 8.217 8.241 8.168 8.236 32,496 +0.04(+0.47%)
Mar 01, 2002 8.052 8.212 8.052 8.197 25,092 +0.10(+1.26%)
Feb 28, 2002 7.901 8.110 7.901 8.095 21,390 +0.19(+2.40%)
Feb 27, 2002 7.818 7.906 7.784 7.906 24,886 +0.01(+0.12%)
Feb 26, 2002 7.925 7.974 7.877 7.896 31,468 -0.03(-0.37%)
Feb 25, 2002 7.983 8.071 7.925 7.925 34,964 -0.18(-2.22%)
Feb 22, 2002 8.261 8.261 8.095 8.105 42,986 -0.14(-1.71%)
Feb 21, 2002 8.251 8.265 8.168 8.246 20,567 +0.03(+0.36%)
Feb 20, 2002 8.197 8.251 8.197 8.217 13,780 +0.03(+0.36%)
Feb 19, 2002 8.018 8.241 7.969 8.188 88,645 +0.23(+2.87%)
Feb 18, 2002 8.008 8.018 7.959 7.959 9,666 +0.00(+0.00%)
Feb 15, 2002 8.008 8.018 7.959 7.959 9,666 -0.04(-0.49%)
Feb 14, 2002 7.949 7.998 7.896 7.998 14,808 +0.07(+0.92%)
Feb 13, 2002 7.945 7.949 7.896 7.925 15,219 +0.00(+0.06%)
Feb 12, 2002 7.877 7.940 7.877 7.920 555,322 +0.05(+0.68%)
Feb 11, 2002 7.896 7.896 7.867 7.867 8,021 -0.02(-0.25%)
Feb 08, 2002 7.706 7.886 7.687 7.886 18,510 +0.11(+1.44%)
Feb 07, 2002 7.774 7.877 7.682 7.774 35,170 +0.05(+0.69%)
Feb 06, 2002 7.531 7.740 7.531 7.721 34,964 +0.14(+1.86%)
Feb 05, 2002 7.658 7.658 7.488 7.580 45,042 -0.15(-1.95%)
Feb 04, 2002 7.872 8.018 7.731 7.731 64,376 -0.12(-1.55%)
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.