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

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2004 9.727 9.939 9.703 9.898 70,949 +0.18(+1.80%)
May 27, 2004 9.980 9.980 9.715 9.723 119,803 -0.21(-2.13%)
May 26, 2004 9.939 9.980 9.898 9.935 287,234 -0.00(-0.04%)
May 25, 2004 9.951 10.13 9.878 9.939 39,525 -0.02(-0.20%)
May 24, 2004 9.919 10.08 9.919 9.959 23,567 +0.01(+0.08%)
May 21, 2004 9.882 9.980 9.857 9.951 37,806 +0.07(+0.70%)
May 20, 2004 9.857 10.00 9.837 9.882 21,112 +0.07(+0.66%)
May 19, 2004 9.621 9.980 9.621 9.817 118,821 +0.26(+2.68%)
May 18, 2004 9.450 9.633 9.430 9.560 39,770 +0.14(+1.47%)
May 17, 2004 9.430 9.548 9.348 9.422 62,602 +0.03(+0.35%)
May 14, 2004 9.291 9.475 9.291 9.389 46,153 +0.10(+1.10%)
May 13, 2004 9.316 9.450 9.165 9.287 98,199 +0.01(+0.09%)
May 12, 2004 9.560 9.560 9.100 9.279 145,335 -0.38(-3.96%)
May 11, 2004 9.389 9.682 9.389 9.662 49,345 +0.19(+2.02%)
May 10, 2004 9.593 9.613 9.165 9.470 116,121 -0.24(-2.52%)
May 07, 2004 9.984 10.02 9.572 9.715 96,235 -0.26(-2.65%)
May 06, 2004 10.29 10.30 9.886 9.980 105,073 -0.34(-3.31%)
May 05, 2004 10.20 10.41 10.20 10.32 76,595 +0.15(+1.48%)
May 04, 2004 9.857 10.18 9.857 10.17 91,571 +0.34(+3.44%)
May 03, 2004 9.878 9.878 9.662 9.833 112,438 -0.15(-1.47%)
Apr 30, 2004 9.878 9.980 9.572 9.980 109,983 +0.07(+0.74%)
Apr 29, 2004 9.980 10.10 9.898 9.906 44,435 -0.02(-0.21%)
Apr 28, 2004 10.00 10.00 9.857 9.927 71,685 -0.05(-0.49%)
Apr 27, 2004 9.857 10.06 9.800 9.976 213,830 +0.04(+0.37%)
Apr 26, 2004 10.09 10.12 9.882 9.939 224,386 -0.17(-1.65%)
Apr 23, 2004 10.47 10.47 10.10 10.11 84,206 -0.35(-3.35%)
Apr 22, 2004 10.48 10.59 10.29 10.46 151,473 -0.02(-0.23%)
Apr 21, 2004 10.40 10.49 10.32 10.48 81,260 +0.08(+0.74%)
Apr 20, 2004 10.62 10.69 10.39 10.40 73,404 -0.13(-1.24%)
Apr 19, 2004 10.56 10.59 10.49 10.53 114,402 +0.01(+0.12%)
Apr 16, 2004 10.39 10.61 10.31 10.52 122,504 +0.15(+1.49%)
Apr 15, 2004 10.28 10.45 10.26 10.37 290,425 +0.10(+0.99%)
Apr 14, 2004 10.32 10.42 10.20 10.26 188,543 -0.10(-0.98%)
Apr 13, 2004 10.32 10.41 9.984 10.37 447,300 -0.15(-1.47%)
Apr 12, 2004 11.34 11.35 10.08 10.52 464,239 -0.80(-7.09%)
Apr 08, 2004 11.78 11.78 11.32 11.32 59,410 -0.44(-3.74%)
Apr 07, 2004 11.61 11.85 11.53 11.76 219,476 +0.12(+1.01%)
Apr 06, 2004 12.33 12.38 11.21 11.65 343,208 -0.79(-6.32%)
Apr 05, 2004 13.03 13.08 12.31 12.43 147,054 -0.69(-5.28%)
Apr 02, 2004 13.28 13.28 13.11 13.12 55,482 -0.13(-1.01%)
Apr 01, 2004 13.08 13.31 13.07 13.26 84,451 +0.14(+1.06%)
Mar 31, 2004 12.79 13.12 12.77 13.12 156,383 +0.35(+2.74%)
Mar 30, 2004 12.95 12.95 12.63 12.77 99,918 -0.16(-1.23%)
Mar 29, 2004 13.01 13.05 12.86 12.93 43,207 -0.23(-1.73%)
Mar 26, 2004 13.31 13.31 13.10 13.16 75,368 -0.12(-0.92%)
Mar 25, 2004 13.34 13.36 13.28 13.28 86,170 -0.04(-0.28%)
Mar 24, 2004 13.38 13.40 13.16 13.32 32,896 -0.02(-0.18%)
Mar 23, 2004 13.50 13.54 13.34 13.34 38,297 -0.14(-1.06%)
Mar 22, 2004 13.43 13.61 13.43 13.48 82,242 +0.15(+1.13%)
Mar 19, 2004 13.18 13.33 13.18 13.33 67,512 +0.13(+1.02%)
Mar 18, 2004 13.05 13.20 13.03 13.20 30,932 +0.14(+1.09%)
Mar 17, 2004 12.85 13.05 12.85 13.05 54,500 +0.23(+1.81%)
Mar 16, 2004 12.91 12.93 12.75 12.82 27,495 -0.09(-0.69%)
Mar 15, 2004 12.89 12.97 12.88 12.91 34,369 +0.08(+0.63%)
Mar 12, 2004 12.95 12.95 12.63 12.83 38,297 -0.10(-0.76%)
Mar 11, 2004 12.83 12.93 12.81 12.93 23,567 +0.07(+0.51%)
Mar 10, 2004 13.03 13.04 12.83 12.86 48,117 -0.17(-1.31%)
Mar 09, 2004 13.04 13.08 12.99 13.03 55,728 +0.09(+0.72%)
Mar 08, 2004 12.91 12.95 12.87 12.94 46,644 +0.03(+0.25%)
Mar 05, 2004 12.90 12.97 12.90 12.91 21,603 +0.01(+0.06%)
Mar 04, 2004 12.86 12.97 12.86 12.90 20,376 +0.04(+0.35%)
Mar 03, 2004 12.59 12.87 12.59 12.86 66,284 +0.07(+0.51%)
Mar 02, 2004 12.42 12.88 12.40 12.79 54,500 +0.37(+2.98%)
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.