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

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
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 (%)
Mar 29, 2002 8.629 8.654 8.340 8.533 76,126 +0.00(+0.00%)
Mar 28, 2002 8.629 8.654 8.340 8.533 76,126 -0.02(-0.28%)
Mar 27, 2002 8.861 8.861 8.557 8.557 63,058 -0.31(-3.53%)
Mar 26, 2002 8.919 8.919 8.793 8.870 34,848 -0.17(-1.87%)
Mar 25, 2002 9.087 9.131 9.039 9.039 57,665 +0.00(+0.00%)
Mar 22, 2002 9.145 9.145 8.991 9.039 51,235 -0.10(-1.11%)
Mar 21, 2002 9.112 9.145 9.112 9.140 25,098 +0.03(+0.32%)
Mar 20, 2002 9.121 9.131 9.039 9.112 24,891 -0.01(-0.16%)
Mar 19, 2002 9.010 9.126 8.991 9.126 35,262 +0.16(+1.77%)
Mar 18, 2002 8.967 9.005 8.967 8.967 35,885 +0.03(+0.38%)
Mar 15, 2002 8.952 8.962 8.870 8.933 33,603 -0.00(-0.05%)
Mar 14, 2002 8.846 8.962 8.846 8.938 46,671 +0.12(+1.31%)
Mar 13, 2002 8.716 8.822 8.707 8.822 29,662 +0.11(+1.22%)
Mar 12, 2002 8.721 8.721 8.668 8.716 54,968 -0.00(-0.06%)
Mar 11, 2002 8.654 8.721 8.634 8.721 42,730 +0.09(+1.06%)
Mar 08, 2002 8.509 8.673 8.437 8.629 82,971 +0.12(+1.42%)
Mar 07, 2002 8.485 8.528 8.441 8.509 33,603 +0.07(+0.86%)
Mar 06, 2002 8.388 8.509 8.388 8.437 40,033 +0.12(+1.45%)
Mar 05, 2002 8.171 8.364 8.171 8.316 55,591 +0.15(+1.83%)
Mar 04, 2002 8.147 8.171 8.099 8.167 32,773 +0.04(+0.47%)
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.