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

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 30, 2003 11.05 11.16 11.05 11.16 16,522 +0.10(+0.88%)
May 29, 2003 11.14 11.18 11.04 11.06 34,697 -0.07(-0.65%)
May 28, 2003 11.14 11.21 11.14 11.14 15,489 +0.00(+0.00%)
May 27, 2003 11.09 11.16 11.06 11.14 42,958 +0.06(+0.52%)
May 23, 2003 10.99 11.10 10.99 11.08 34,077 +0.06(+0.57%)
May 22, 2003 11.16 11.16 11.02 11.02 49,774 -0.15(-1.30%)
May 21, 2003 11.18 11.20 11.11 11.16 23,544 -0.01(-0.09%)
May 20, 2003 11.18 11.22 11.11 11.17 25,403 -0.02(-0.17%)
May 19, 2003 11.38 11.38 11.18 11.19 32,219 -0.15(-1.28%)
May 16, 2003 11.18 11.38 11.12 11.33 39,034 +0.48(+4.46%)
May 15, 2003 10.75 10.85 10.74 10.85 27,468 +0.07(+0.67%)
May 14, 2003 10.65 10.78 10.63 10.78 37,382 +0.13(+1.23%)
May 13, 2003 10.70 10.70 10.60 10.65 24,783 +0.05(+0.46%)
May 12, 2003 10.46 10.61 10.41 10.60 53,905 +0.08(+0.74%)
May 09, 2003 10.51 10.52 10.39 10.52 33,664 +0.01(+0.14%)
May 08, 2003 10.51 10.52 10.47 10.51 35,523 +0.02(+0.18%)
May 07, 2003 10.46 10.52 10.39 10.49 29,534 +0.03(+0.28%)
May 06, 2003 10.41 10.52 10.39 10.46 59,894 +0.00(+0.05%)
May 05, 2003 10.17 10.46 10.17 10.45 33,251 +0.29(+2.86%)
May 02, 2003 10.05 10.16 10.05 10.16 18,174 +0.14(+1.40%)
Apr 30, 2003 10.05 10.13 9.998 10.02 25,816 +0.00(+0.00%)
Apr 29, 2003 9.950 10.14 9.950 10.02 24,990 +0.09(+0.88%)
Apr 28, 2003 9.887 9.940 9.882 9.935 15,489 +0.03(+0.34%)
Apr 25, 2003 9.892 9.950 9.863 9.902 25,610 +0.01(+0.10%)
Apr 24, 2003 9.829 9.911 9.829 9.892 31,806 +0.11(+1.09%)
Apr 23, 2003 9.732 9.834 9.732 9.785 32,838 +0.11(+1.15%)
Apr 22, 2003 9.645 9.732 9.645 9.674 33,458 +0.04(+0.40%)
Apr 21, 2003 9.659 9.679 9.611 9.635 37,382 -0.05(-0.50%)
Apr 17, 2003 9.689 9.785 9.635 9.684 48,328 -0.00(-0.05%)
Apr 16, 2003 9.621 9.742 9.543 9.689 30,566 +0.08(+0.81%)
Apr 15, 2003 9.563 9.611 9.543 9.611 33,458 -0.01(-0.15%)
Apr 14, 2003 9.659 9.751 9.626 9.626 11,152 -0.06(-0.60%)
Apr 11, 2003 9.732 9.742 9.635 9.684 13,837 -0.05(-0.50%)
Apr 10, 2003 9.659 9.732 9.659 9.732 18,174 +0.09(+0.90%)
Apr 09, 2003 9.611 9.659 9.582 9.645 13,837 +0.06(+0.61%)
Apr 08, 2003 9.553 9.592 9.514 9.587 19,207 +0.03(+0.30%)
Apr 07, 2003 9.408 9.563 9.369 9.558 37,175 +0.18(+1.91%)
Apr 04, 2003 9.432 9.432 9.369 9.379 7,228 -0.05(-0.56%)
Apr 03, 2003 9.417 9.437 9.393 9.432 13,218 +0.04(+0.41%)
Apr 02, 2003 9.432 9.432 9.316 9.393 69,188 +0.02(+0.26%)
Apr 01, 2003 9.417 9.432 9.321 9.369 69,601 -0.07(-0.72%)
Mar 31, 2003 9.490 9.490 9.413 9.437 43,165 -0.14(-1.47%)
Mar 28, 2003 9.635 9.635 9.519 9.577 30,153 -0.11(-1.10%)
Mar 27, 2003 9.718 9.776 9.621 9.684 16,316 -0.05(-0.50%)
Mar 26, 2003 9.732 9.877 9.732 9.732 70,634 -0.16(-1.66%)
Mar 25, 2003 9.703 10.02 9.684 9.897 72,079 +0.23(+2.35%)
Mar 24, 2003 9.640 9.693 9.635 9.669 61,546 +0.03(+0.35%)
Mar 21, 2003 9.514 9.679 9.514 9.635 93,559 +0.17(+1.79%)
Mar 20, 2003 9.509 9.558 9.393 9.466 557,638 -0.02(-0.20%)
Mar 19, 2003 9.466 9.563 9.446 9.485 40,686 +0.07(+0.77%)
Mar 18, 2003 9.369 9.456 9.248 9.413 68,775 +0.14(+1.51%)
Mar 17, 2003 9.103 9.272 9.054 9.272 47,709 +0.23(+2.52%)
Mar 14, 2003 9.006 9.069 8.982 9.045 76,623 +0.04(+0.43%)
Mar 13, 2003 8.957 9.069 8.957 9.006 55,144 +0.03(+0.38%)
Mar 12, 2003 8.977 9.006 8.914 8.972 56,383 +0.00(+0.05%)
Mar 11, 2003 8.924 9.006 8.924 8.967 60,514 +0.07(+0.76%)
Mar 10, 2003 8.710 8.953 8.710 8.899 66,710 +0.21(+2.40%)
Mar 07, 2003 8.667 8.764 8.667 8.691 15,283 -0.04(-0.44%)
Mar 06, 2003 8.730 8.754 8.715 8.730 11,152 -0.01(-0.11%)
Mar 05, 2003 8.759 8.759 8.696 8.740 10,739 +0.03(+0.33%)
Mar 04, 2003 8.691 8.759 8.677 8.710 20,653 +0.05(+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.