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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2003 9.865 9.877 9.845 9.845 17,735 -0.00(-0.04%)
Aug 28, 2003 9.865 9.873 9.784 9.849 17,242 -0.06(-0.66%)
Aug 27, 2003 10.03 10.03 9.906 9.914 43,352 -0.06(-0.65%)
Aug 26, 2003 9.954 10.02 9.926 9.979 34,485 +0.06(+0.66%)
Aug 25, 2003 10.03 10.07 9.914 9.914 50,988 -0.03(-0.33%)
Aug 22, 2003 10.02 10.02 9.914 9.946 40,889 -0.06(-0.61%)
Aug 21, 2003 10.00 10.02 9.975 10.01 51,974 +0.01(+0.12%)
Aug 20, 2003 9.967 10.01 9.946 9.995 21,922 -0.02(-0.20%)
Aug 19, 2003 9.987 10.02 9.946 10.02 32,268 +0.05(+0.49%)
Aug 18, 2003 9.691 9.967 9.691 9.967 41,382 +0.28(+2.85%)
Aug 15, 2003 9.727 9.764 9.686 9.691 20,198 -0.07(-0.71%)
Aug 14, 2003 9.601 9.788 9.601 9.760 36,209 +0.20(+2.08%)
Aug 13, 2003 9.906 9.918 9.561 9.561 105,672 -0.35(-3.48%)
Aug 12, 2003 9.889 9.926 9.889 9.906 31,775 +0.00(+0.00%)
Aug 11, 2003 9.946 9.954 9.889 9.906 36,948 -0.06(-0.61%)
Aug 08, 2003 10.00 10.03 9.958 9.967 122,422 -0.03(-0.32%)
Aug 07, 2003 10.03 10.05 9.975 9.999 115,525 -0.07(-0.69%)
Aug 06, 2003 10.17 10.17 10.04 10.07 91,631 -0.09(-0.92%)
Aug 05, 2003 10.03 10.17 10.03 10.16 98,282 +0.09(+0.89%)
Aug 04, 2003 10.07 10.07 10.03 10.07 91,385 -0.00(-0.04%)
Aug 01, 2003 9.995 10.08 9.991 10.08 89,907 +0.09(+0.85%)
Jul 31, 2003 10.01 10.01 9.926 9.991 139,911 -0.04(-0.36%)
Jul 30, 2003 9.946 10.19 9.906 10.03 1,624,743 +0.04(+0.41%)
Jul 29, 2003 9.926 10.01 9.906 9.987 87,198 +0.09(+0.86%)
Jul 28, 2003 9.743 9.946 9.743 9.902 38,672 +0.24(+2.48%)
Jul 25, 2003 9.743 9.747 9.662 9.662 34,238 -0.08(-0.79%)
Jul 24, 2003 9.540 9.784 9.500 9.739 39,165 +0.21(+2.17%)
Jul 23, 2003 9.540 9.622 9.532 9.532 22,169 -0.05(-0.51%)
Jul 22, 2003 9.500 9.581 9.500 9.581 63,304 +0.12(+1.29%)
Jul 21, 2003 9.467 9.500 9.419 9.459 22,907 -0.01(-0.09%)
Jul 18, 2003 9.337 9.520 9.297 9.467 52,220 +0.07(+0.73%)
Jul 17, 2003 9.520 9.524 9.345 9.398 48,771 -0.16(-1.70%)
Jul 16, 2003 9.516 9.589 9.500 9.561 64,536 +0.06(+0.64%)
Jul 15, 2003 9.479 9.500 9.419 9.500 31,282 +0.11(+1.12%)
Jul 14, 2003 9.297 9.410 9.297 9.394 47,293 +0.11(+1.18%)
Jul 11, 2003 9.199 9.276 9.199 9.285 57,146 +0.08(+0.84%)
Jul 10, 2003 9.398 9.398 9.175 9.207 75,867 -0.26(-2.70%)
Jul 09, 2003 9.475 9.496 9.398 9.463 42,613 -0.05(-0.55%)
Jul 08, 2003 9.743 9.743 9.500 9.516 51,727 -0.26(-2.70%)
Jul 07, 2003 9.764 9.825 9.747 9.780 23,154 +0.02(+0.25%)
Jul 03, 2003 9.804 9.825 9.755 9.755 19,705 -0.05(-0.50%)
Jul 02, 2003 9.475 9.804 9.374 9.804 85,720 +0.35(+3.69%)
Jul 01, 2003 9.829 9.829 9.439 9.455 120,451 -0.41(-4.20%)
Jun 30, 2003 10.11 10.11 9.869 9.869 48,525 -0.28(-2.76%)
Jun 27, 2003 10.09 10.22 10.09 10.15 77,591 +0.09(+0.93%)
Jun 26, 2003 10.18 10.18 10.05 10.06 53,451 -0.32(-3.09%)
Jun 25, 2003 10.35 10.41 10.35 10.38 67,985 +0.02(+0.23%)
Jun 24, 2003 10.31 10.41 10.30 10.35 18,474 +0.00(+0.00%)
Jun 23, 2003 10.38 10.43 10.35 10.35 29,805 -0.02(-0.23%)
Jun 20, 2003 10.35 10.43 10.29 10.38 48,525 +0.02(+0.23%)
Jun 19, 2003 10.31 10.43 10.26 10.35 51,235 +0.14(+1.39%)
Jun 18, 2003 10.15 10.21 10.09 10.21 23,893 +0.12(+1.21%)
Jun 17, 2003 10.15 10.21 10.05 10.09 43,352 -0.02(-0.24%)
Jun 16, 2003 10.07 10.23 10.07 10.11 70,201 +0.09(+0.85%)
Jun 13, 2003 10.31 10.31 9.946 10.03 69,955 -0.28(-2.76%)
Jun 12, 2003 10.47 10.50 10.30 10.31 73,650 -0.09(-0.86%)
Jun 11, 2003 10.15 10.43 10.15 10.40 71,433 +0.27(+2.64%)
Jun 10, 2003 10.03 10.15 10.03 10.13 84,242 +0.21(+2.09%)
Jun 09, 2003 10.01 10.03 9.926 9.926 53,944 +0.02(+0.20%)
Jun 06, 2003 9.845 9.906 9.833 9.906 17,735 +0.06(+0.62%)
Jun 05, 2003 9.678 9.865 9.678 9.845 44,584 +0.21(+2.15%)
Jun 04, 2003 9.540 9.739 9.528 9.638 50,003 +0.12(+1.24%)
Jun 03, 2003 9.496 9.520 9.447 9.520 24,139 +0.06(+0.64%)
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.