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

Agree Realty Corp (NY: ADC )

57.44 -0.34 (-0.58%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 30, 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 30, 2002 9.519 9.616 9.490 9.592 15,489 +0.05(+0.56%)
Aug 29, 2002 9.587 9.587 9.514 9.538 13,218 -0.09(-0.96%)
Aug 28, 2002 9.587 9.630 9.490 9.630 21,066 +0.11(+1.17%)
Aug 27, 2002 9.538 9.587 9.514 9.519 11,772 -0.07(-0.71%)
Aug 26, 2002 9.659 9.659 9.587 9.587 805,477 -0.04(-0.45%)
Aug 23, 2002 9.611 9.655 9.611 9.630 22,305 -0.03(-0.30%)
Aug 22, 2002 9.616 9.659 9.572 9.659 17,761 +0.05(+0.50%)
Aug 21, 2002 9.587 9.674 9.563 9.611 805,477 +0.02(+0.25%)
Aug 20, 2002 9.442 9.587 9.442 9.587 50,393 +0.13(+1.33%)
Aug 16, 2002 9.446 9.509 9.446 9.461 29,121 -0.00(-0.05%)
Aug 15, 2002 9.442 9.490 9.369 9.466 10,326 +0.02(+0.26%)
Aug 14, 2002 9.321 9.442 9.321 9.442 8,261 +0.12(+1.30%)
Aug 13, 2002 9.088 9.321 9.088 9.321 34,697 +0.19(+2.12%)
Aug 12, 2002 9.103 9.224 8.982 9.127 53,078 -0.02(-0.26%)
Aug 07, 2002 9.054 9.151 9.054 9.151 7,228 +0.15(+1.61%)
Aug 06, 2002 9.132 9.200 9.006 9.006 13,218 -0.12(-1.33%)
Aug 05, 2002 9.098 9.175 9.054 9.127 21,479 +0.03(+0.32%)
Aug 02, 2002 9.103 9.103 8.982 9.098 10,120 -0.00(-0.05%)
Aug 01, 2002 9.020 9.103 8.977 9.103 14,250 +0.07(+0.80%)
Jul 31, 2002 8.933 9.108 8.885 9.030 24,577 +0.13(+1.41%)
Jul 30, 2002 8.933 9.001 8.865 8.904 13,218 -0.04(-0.49%)
Jul 29, 2002 8.643 8.957 8.643 8.948 52,252 +0.26(+2.95%)
Jul 26, 2002 8.425 8.691 8.425 8.691 127,017 +0.24(+2.87%)
Jul 25, 2002 8.110 8.449 8.110 8.449 52,665 +0.31(+3.87%)
Jul 24, 2002 7.747 8.134 7.626 8.134 58,655 +0.19(+2.44%)
Jul 23, 2002 8.841 8.841 7.916 7.941 119,995 -0.94(-10.58%)
Jul 22, 2002 8.880 8.982 8.740 8.880 34,697 -0.00(-0.05%)
Jul 19, 2002 9.006 9.006 8.715 8.885 41,719 +0.05(+0.55%)
Jul 17, 2002 8.861 8.933 8.832 8.836 35,110 -0.41(-4.40%)
Jul 12, 2002 9.224 9.379 9.204 9.243 19,001 +0.09(+1.01%)
Jul 11, 2002 9.345 9.413 9.127 9.151 40,893 -0.21(-2.28%)
Jul 10, 2002 9.437 9.442 9.364 9.364 25,196 -0.03(-0.31%)
Jul 09, 2002 9.538 9.635 9.369 9.393 30,979 -0.15(-1.52%)
Jul 08, 2002 9.466 9.587 9.466 9.538 24,370 +0.10(+1.08%)
Jul 05, 2002 9.417 9.558 9.417 9.437 16,729 +0.08(+0.83%)
Jul 04, 2002 9.345 9.466 9.078 9.359 29,327 +0.00(+0.00%)
Jul 03, 2002 9.345 9.466 9.078 9.359 29,327 -0.02(-0.26%)
Jul 02, 2002 9.204 9.432 9.132 9.383 35,730 +0.13(+1.41%)
Jul 01, 2002 9.296 9.369 9.224 9.253 30,773 -0.04(-0.47%)
Jun 28, 2002 9.369 9.369 9.272 9.296 247,839 +0.05(+0.52%)
Jun 27, 2002 9.200 9.248 9.156 9.248 12,598 +0.10(+1.06%)
Jun 26, 2002 9.311 9.325 9.093 9.151 33,045 -0.50(-5.22%)
Jun 25, 2002 9.611 9.659 9.587 9.655 20,240 -0.02(-0.25%)
Jun 21, 2002 9.587 9.679 9.572 9.679 26,023 +0.02(+0.20%)
Jun 20, 2002 9.659 9.684 9.640 9.659 14,457 +0.02(+0.20%)
Jun 19, 2002 9.592 9.664 9.592 9.640 27,262 +0.11(+1.12%)
Jun 18, 2002 9.393 9.538 9.359 9.534 42,545 +0.18(+1.97%)
Jun 17, 2002 9.296 9.388 9.296 9.350 17,761 +0.05(+0.57%)
Jun 14, 2002 9.267 9.301 9.248 9.296 33,045 +0.03(+0.31%)
Jun 12, 2002 9.296 9.296 9.219 9.267 25,196 +0.00(+0.05%)
Jun 11, 2002 9.238 9.272 9.238 9.262 24,783 +0.04(+0.42%)
Jun 10, 2002 9.224 9.296 9.200 9.224 34,904 -0.02(-0.26%)
Jun 07, 2002 9.219 9.272 9.200 9.248 32,219 -0.02(-0.21%)
Jun 06, 2002 9.224 9.296 9.224 9.267 14,250 +0.06(+0.63%)
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.