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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2002 8.943 9.040 8.943 9.021 19,741 +0.06(+0.65%)
May 28, 2002 8.948 8.962 8.919 8.962 9,459 +0.05(+0.55%)
May 27, 2002 8.919 8.948 8.914 8.914 17,273 +0.00(+0.00%)
May 24, 2002 8.919 8.948 8.914 8.914 17,273 -0.01(-0.16%)
May 23, 2002 8.923 8.967 8.914 8.928 18,918 +0.00(+0.05%)
May 22, 2002 8.938 8.967 8.860 8.923 38,454 -0.01(-0.11%)
May 21, 2002 8.996 9.026 8.899 8.933 27,555 -0.07(-0.81%)
May 20, 2002 8.928 9.006 8.899 9.006 28,172 +0.05(+0.60%)
May 17, 2002 9.035 9.035 8.928 8.953 25,910 -0.09(-0.97%)
May 16, 2002 9.040 9.045 9.021 9.040 4,935 +0.04(+0.49%)
May 15, 2002 8.996 9.035 8.991 8.996 23,648 -0.03(-0.32%)
May 14, 2002 9.137 9.137 8.982 9.026 27,966 -0.10(-1.12%)
May 13, 2002 9.123 9.128 9.118 9.128 7,608 +0.01(+0.11%)
May 10, 2002 9.098 9.128 9.045 9.118 22,620 +0.01(+0.16%)
May 09, 2002 9.094 9.128 9.026 9.103 12,132 +0.01(+0.11%)
May 08, 2002 9.108 9.128 9.069 9.094 23,442 +0.03(+0.38%)
May 07, 2002 9.167 9.167 9.021 9.060 43,801 +0.01(+0.16%)
May 06, 2002 9.084 9.084 9.026 9.045 8,636 -0.02(-0.27%)
May 03, 2002 9.021 9.069 9.021 9.069 29,406 +0.01(+0.11%)
May 02, 2002 9.021 9.060 8.948 9.060 11,927 +0.06(+0.70%)
May 01, 2002 8.948 8.996 8.875 8.996 31,051 +0.05(+0.54%)
Apr 30, 2002 8.880 8.948 8.850 8.948 44,006 +0.07(+0.82%)
Apr 29, 2002 8.948 8.948 8.850 8.875 45,857 -0.12(-1.35%)
Apr 26, 2002 9.045 9.069 8.996 8.996 20,975 +0.00(+0.00%)
Apr 25, 2002 9.069 9.069 8.972 8.996 30,640 -0.07(-0.75%)
Apr 24, 2002 9.035 9.074 9.026 9.064 18,096 +0.03(+0.32%)
Apr 23, 2002 9.089 9.094 8.996 9.035 53,671 -0.03(-0.38%)
Apr 22, 2002 9.074 9.084 9.026 9.069 185,075 -0.00(-0.05%)
Apr 19, 2002 9.079 9.079 8.996 9.074 9,253 -0.02(-0.21%)
Apr 18, 2002 8.923 9.118 8.923 9.094 90,275 +0.17(+1.91%)
Apr 17, 2002 8.923 8.923 8.802 8.923 52,643 -0.02(-0.22%)
Apr 16, 2002 8.967 8.967 8.923 8.943 24,059 -0.00(-0.05%)
Apr 15, 2002 8.991 8.991 8.948 8.948 24,882 -0.04(-0.49%)
Apr 12, 2002 8.987 8.991 8.972 8.991 25,910 +0.00(+0.05%)
Apr 11, 2002 8.967 8.987 8.953 8.987 30,434 +0.04(+0.43%)
Apr 10, 2002 8.923 8.948 8.880 8.948 16,862 +0.05(+0.55%)
Apr 09, 2002 8.923 8.967 8.875 8.899 17,890 -0.02(-0.27%)
Apr 08, 2002 8.889 8.948 8.831 8.923 31,257 +0.05(+0.55%)
Apr 05, 2002 8.680 8.894 8.680 8.875 43,389 +0.19(+2.24%)
Apr 04, 2002 8.680 8.680 8.671 8.680 22,209 +0.05(+0.56%)
Apr 03, 2002 8.607 8.632 8.568 8.632 11,515 +0.07(+0.85%)
Apr 02, 2002 8.583 8.675 8.559 8.559 41,950 +0.00(+0.06%)
Apr 01, 2002 8.583 8.583 8.466 8.554 22,620 -0.05(-0.62%)
Mar 29, 2002 8.705 8.729 8.413 8.607 75,469 +0.00(+0.00%)
Mar 28, 2002 8.705 8.729 8.413 8.607 75,469 -0.02(-0.28%)
Mar 27, 2002 8.938 8.938 8.632 8.632 62,514 -0.32(-3.53%)
Mar 26, 2002 8.996 8.996 8.870 8.948 34,547 -0.17(-1.87%)
Mar 25, 2002 9.167 9.210 9.118 9.118 57,167 +0.00(+0.00%)
Mar 22, 2002 9.225 9.225 9.069 9.118 50,792 -0.10(-1.11%)
Mar 21, 2002 9.191 9.225 9.191 9.220 24,882 +0.03(+0.32%)
Mar 20, 2002 9.201 9.210 9.118 9.191 24,676 -0.01(-0.16%)
Mar 19, 2002 9.089 9.205 9.069 9.205 34,958 +0.16(+1.77%)
Mar 18, 2002 9.045 9.084 9.045 9.045 35,575 +0.03(+0.38%)
Mar 15, 2002 9.030 9.040 8.948 9.011 33,313 -0.00(-0.05%)
Mar 14, 2002 8.923 9.040 8.923 9.016 46,268 +0.12(+1.31%)
Mar 13, 2002 8.792 8.899 8.782 8.899 29,406 +0.11(+1.22%)
Mar 12, 2002 8.797 8.797 8.743 8.792 54,494 -0.00(-0.06%)
Mar 11, 2002 8.729 8.797 8.709 8.797 42,361 +0.09(+1.06%)
Mar 08, 2002 8.583 8.748 8.510 8.705 82,255 +0.12(+1.42%)
Mar 07, 2002 8.559 8.602 8.515 8.583 33,313 +0.07(+0.86%)
Mar 06, 2002 8.461 8.583 8.461 8.510 39,688 +0.12(+1.45%)
Mar 05, 2002 8.243 8.437 8.243 8.388 55,111 +0.15(+1.83%)
Mar 04, 2002 8.218 8.243 8.170 8.238 32,490 +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.