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

Agree Realty Corp (NY: ADC )

74.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 9.301 9.391 9.301 9.391 19,636 +0.08(+0.88%)
May 29, 2003 9.370 9.411 9.293 9.309 41,236 -0.06(-0.65%)
May 28, 2003 9.374 9.431 9.370 9.370 18,409 +0.00(+0.00%)
May 27, 2003 9.334 9.391 9.309 9.370 51,054 +0.05(+0.52%)
May 23, 2003 9.248 9.342 9.248 9.321 40,500 +0.05(+0.57%)
May 22, 2003 9.391 9.391 9.268 9.268 59,155 -0.12(-1.30%)
May 21, 2003 9.411 9.427 9.350 9.391 27,982 -0.01(-0.09%)
May 20, 2003 9.411 9.444 9.350 9.399 30,191 -0.02(-0.17%)
May 19, 2003 9.574 9.574 9.411 9.415 38,291 -0.12(-1.28%)
May 16, 2003 9.411 9.574 9.358 9.537 46,391 +0.41(+4.46%)
May 15, 2003 9.044 9.130 9.040 9.130 32,645 +0.06(+0.67%)
May 14, 2003 8.963 9.069 8.943 9.069 44,427 +0.11(+1.23%)
May 13, 2003 9.004 9.004 8.922 8.959 29,454 +0.04(+0.46%)
May 12, 2003 8.800 8.930 8.759 8.918 64,064 +0.07(+0.74%)
May 09, 2003 8.841 8.853 8.739 8.853 40,009 +0.01(+0.14%)
May 08, 2003 8.845 8.849 8.812 8.841 42,218 +0.02(+0.18%)
May 07, 2003 8.800 8.853 8.739 8.824 35,100 +0.02(+0.28%)
May 06, 2003 8.755 8.849 8.739 8.800 71,182 +0.00(+0.05%)
May 05, 2003 8.555 8.800 8.555 8.796 39,518 +0.24(+2.86%)
May 02, 2003 8.454 8.551 8.454 8.551 21,600 +0.12(+1.40%)
Apr 30, 2003 8.454 8.527 8.413 8.433 30,682 +0.00(+0.00%)
Apr 29, 2003 8.372 8.531 8.372 8.433 29,700 +0.07(+0.88%)
Apr 28, 2003 8.319 8.364 8.315 8.360 18,409 +0.03(+0.34%)
Apr 25, 2003 8.323 8.372 8.299 8.331 30,436 +0.01(+0.10%)
Apr 24, 2003 8.270 8.340 8.270 8.323 37,800 +0.09(+1.09%)
Apr 23, 2003 8.189 8.274 8.189 8.234 39,027 +0.09(+1.15%)
Apr 22, 2003 8.115 8.189 8.115 8.140 39,763 +0.03(+0.40%)
Apr 21, 2003 8.128 8.144 8.087 8.107 44,427 -0.04(-0.50%)
Apr 17, 2003 8.152 8.234 8.107 8.148 57,436 -0.00(-0.05%)
Apr 16, 2003 8.095 8.197 8.030 8.152 36,327 +0.07(+0.81%)
Apr 15, 2003 8.046 8.087 8.030 8.087 39,763 -0.01(-0.15%)
Apr 14, 2003 8.128 8.205 8.099 8.099 13,254 -0.05(-0.60%)
Apr 11, 2003 8.189 8.197 8.107 8.148 16,445 -0.04(-0.50%)
Apr 10, 2003 8.128 8.189 8.128 8.189 21,600 +0.07(+0.90%)
Apr 09, 2003 8.087 8.128 8.063 8.115 16,445 +0.05(+0.61%)
Apr 08, 2003 8.038 8.071 8.005 8.067 22,827 +0.02(+0.30%)
Apr 07, 2003 7.916 8.046 7.883 8.042 44,182 +0.15(+1.91%)
Apr 04, 2003 7.936 7.936 7.883 7.891 8,590 -0.04(-0.56%)
Apr 03, 2003 7.924 7.940 7.904 7.936 15,709 +0.03(+0.41%)
Apr 02, 2003 7.936 7.936 7.838 7.904 82,227 +0.02(+0.26%)
Apr 01, 2003 7.924 7.936 7.843 7.883 82,718 -0.06(-0.72%)
Mar 31, 2003 7.985 7.985 7.920 7.940 51,300 -0.12(-1.47%)
Mar 28, 2003 8.107 8.107 8.010 8.058 35,836 -0.09(-1.10%)
Mar 27, 2003 8.177 8.225 8.095 8.148 19,391 -0.04(-0.50%)
Mar 26, 2003 8.189 8.311 8.189 8.189 83,946 -0.14(-1.66%)
Mar 25, 2003 8.164 8.433 8.148 8.327 85,664 +0.19(+2.35%)
Mar 24, 2003 8.111 8.156 8.107 8.136 73,146 +0.03(+0.35%)
Mar 21, 2003 8.005 8.144 8.005 8.107 111,191 +0.14(+1.79%)
Mar 20, 2003 8.001 8.042 7.904 7.965 662,732 -0.02(-0.20%)
Mar 19, 2003 7.965 8.046 7.948 7.981 48,354 +0.06(+0.77%)
Mar 18, 2003 7.883 7.957 7.781 7.920 81,737 +0.12(+1.51%)
Mar 17, 2003 7.659 7.802 7.618 7.802 56,700 +0.19(+2.52%)
Mar 14, 2003 7.578 7.631 7.557 7.610 91,064 +0.03(+0.43%)
Mar 13, 2003 7.537 7.631 7.537 7.578 65,536 +0.03(+0.38%)
Mar 12, 2003 7.553 7.578 7.500 7.549 67,009 +0.00(+0.05%)
Mar 11, 2003 7.508 7.578 7.508 7.545 71,918 +0.06(+0.76%)
Mar 10, 2003 7.329 7.533 7.329 7.488 79,282 +0.18(+2.40%)
Mar 07, 2003 7.293 7.374 7.293 7.313 18,163 -0.03(-0.44%)
Mar 06, 2003 7.345 7.366 7.333 7.345 13,254 -0.01(-0.11%)
Mar 05, 2003 7.370 7.370 7.317 7.354 12,763 +0.02(+0.33%)
Mar 04, 2003 7.313 7.370 7.301 7.329 24,545 +0.04(+0.62%)
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.