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 (%)
Nov 29, 2002	8.187	8.187	8.183	8.183	3,940	-0.00(-0.06%)
Nov 27, 2002	8.125	8.197	8.125	8.187	48,115	+0.08(+1.01%)
Nov 26, 2002	8.149	8.149	8.101	8.105	11,406	-0.04(-0.53%)
Nov 25, 2002	8.028	8.197	8.028	8.149	45,833	+0.00(+0.00%)
Nov 22, 2002	8.197	8.197	8.120	8.149	33,597	+0.00(+0.00%)
Nov 21, 2002	8.183	8.245	8.149	8.149	18,043	-0.02(-0.30%)
Nov 20, 2002	8.245	8.245	8.115	8.173	19,494	-0.01(-0.18%)
Nov 19, 2002	8.202	8.202	8.125	8.187	8,917	-0.03(-0.41%)
Nov 18, 2002	8.125	8.221	8.125	8.221	2,903	+0.08(+0.95%)
Nov 15, 2002	8.149	8.318	8.139	8.144	36,915	+0.03(+0.42%)
Nov 14, 2002	8.149	8.154	8.028	8.110	18,043	-0.06(-0.77%)
Nov 13, 2002	8.240	8.240	8.149	8.173	13,687	-0.07(-0.82%)
Nov 12, 2002	8.202	8.240	8.178	8.240	11,199	+0.04(+0.53%)
Nov 11, 2002	8.197	8.197	8.197	8.197	4,147	-0.00(-0.06%)
Nov 08, 2002	8.154	8.245	8.139	8.202	9,125	+0.05(+0.65%)
Nov 07, 2002	8.120	8.192	8.101	8.149	29,035	+0.05(+0.66%)
Nov 06, 2002	8.197	8.245	7.980	8.096	42,308	-0.12(-1.41%)
Nov 05, 2002	8.207	8.216	8.081	8.211	12,443	+0.01(+0.18%)
Nov 04, 2002	8.221	8.269	8.076	8.197	19,909	+0.00(+0.00%)

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.