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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2003 9.948 9.948 9.899 9.940 115,012 -0.01(-0.08%)
Sep 29, 2003 9.952 9.960 9.928 9.948 112,795 -0.06(-0.61%)
Sep 26, 2003 9.912 10.01 9.891 10.01 64,278 -0.12(-1.16%)
Sep 25, 2003 10.15 10.15 10.15 10.13 45,315 -0.02(-0.24%)
Sep 24, 2003 10.15 10.15 10.13 10.15 36,449 +0.02(+0.20%)
Sep 23, 2003 10.15 10.15 10.13 10.13 32,016 +0.01(+0.12%)
Sep 22, 2003 10.13 10.14 10.11 10.12 39,404 -0.02(-0.24%)
Sep 19, 2003 10.15 10.15 10.13 10.14 35,956 +0.00(+0.04%)
Sep 18, 2003 10.05 10.15 10.04 10.14 71,174 +0.06(+0.60%)
Sep 17, 2003 10.05 10.09 10.05 10.08 69,204 -0.05(-0.52%)
Sep 16, 2003 10.09 10.14 10.11 10.13 26,844 +0.04(+0.40%)
Sep 15, 2003 10.14 10.14 10.09 10.09 32,016 -0.05(-0.48%)
Sep 12, 2003 10.09 10.14 10.09 10.14 16,993 +0.05(+0.48%)
Sep 11, 2003 10.05 10.11 10.05 10.09 46,300 +0.00(+0.00%)
Sep 10, 2003 10.13 10.13 10.07 10.09 45,315 -0.04(-0.44%)
Sep 09, 2003 10.10 10.13 10.07 10.13 27,337 +0.04(+0.44%)
Sep 08, 2003 10.07 10.15 10.04 10.09 60,831 -0.01(-0.12%)
Sep 05, 2003 10.07 10.13 10.05 10.10 24,627 +0.01(+0.12%)
Sep 04, 2003 10.09 10.11 10.06 10.09 55,659 -0.02(-0.20%)
Sep 03, 2003 9.989 10.11 9.989 10.11 76,839 +0.14(+1.43%)
Sep 02, 2003 9.887 9.968 9.847 9.968 148,506 +0.12(+1.24%)
Aug 29, 2003 9.867 9.879 9.847 9.847 17,732 -0.00(-0.04%)
Aug 28, 2003 9.867 9.875 9.786 9.851 17,239 -0.06(-0.66%)
Aug 27, 2003 10.03 10.03 9.907 9.916 43,345 -0.06(-0.65%)
Aug 26, 2003 9.956 10.02 9.928 9.981 34,479 +0.06(+0.66%)
Aug 25, 2003 10.03 10.07 9.916 9.916 50,979 -0.03(-0.33%)
Aug 22, 2003 10.03 10.03 9.916 9.948 40,882 -0.06(-0.61%)
Aug 21, 2003 10.00 10.02 9.976 10.01 51,964 +0.01(+0.12%)
Aug 20, 2003 9.968 10.01 9.948 9.997 21,918 -0.02(-0.20%)
Aug 19, 2003 9.989 10.02 9.948 10.02 32,262 +0.05(+0.49%)
Aug 18, 2003 9.692 9.968 9.692 9.968 41,374 +0.28(+2.85%)
Aug 15, 2003 9.729 9.765 9.688 9.692 20,194 -0.07(-0.71%)
Aug 14, 2003 9.603 9.790 9.603 9.761 36,203 +0.20(+2.08%)
Aug 13, 2003 9.907 9.920 9.562 9.562 105,653 -0.35(-3.48%)
Aug 12, 2003 9.891 9.928 9.891 9.907 31,770 +0.00(+0.00%)
Aug 11, 2003 9.948 9.956 9.891 9.907 36,941 -0.06(-0.61%)
Aug 08, 2003 10.00 10.03 9.960 9.968 122,400 -0.03(-0.32%)
Aug 07, 2003 10.03 10.05 9.976 10.00 115,505 -0.07(-0.69%)
Aug 06, 2003 10.17 10.17 10.04 10.07 91,615 -0.09(-0.92%)
Aug 05, 2003 10.03 10.18 10.03 10.16 98,265 +0.09(+0.89%)
Aug 04, 2003 10.07 10.07 10.03 10.07 91,369 -0.00(-0.04%)
Aug 01, 2003 9.997 10.08 9.993 10.08 89,891 +0.09(+0.85%)
Jul 31, 2003 10.01 10.01 9.928 9.993 139,886 -0.04(-0.36%)
Jul 30, 2003 9.948 10.19 9.907 10.03 1,624,459 +0.04(+0.41%)
Jul 29, 2003 9.928 10.01 9.907 9.989 87,182 +0.09(+0.86%)
Jul 28, 2003 9.745 9.948 9.745 9.903 38,665 +0.24(+2.48%)
Jul 25, 2003 9.745 9.749 9.664 9.664 34,232 -0.08(-0.79%)
Jul 24, 2003 9.542 9.786 9.501 9.741 39,158 +0.21(+2.17%)
Jul 23, 2003 9.542 9.623 9.534 9.534 22,165 -0.05(-0.51%)
Jul 22, 2003 9.501 9.583 9.501 9.583 63,293 +0.12(+1.29%)
Jul 21, 2003 9.469 9.501 9.420 9.461 22,903 -0.01(-0.09%)
Jul 18, 2003 9.339 9.522 9.298 9.469 52,211 +0.07(+0.73%)
Jul 17, 2003 9.522 9.526 9.347 9.400 48,763 -0.16(-1.70%)
Jul 16, 2003 9.518 9.591 9.501 9.562 64,525 +0.06(+0.64%)
Jul 15, 2003 9.481 9.501 9.420 9.501 31,277 +0.11(+1.12%)
Jul 14, 2003 9.298 9.412 9.298 9.396 47,285 +0.11(+1.18%)
Jul 11, 2003 9.201 9.278 9.201 9.286 57,136 +0.08(+0.84%)
Jul 10, 2003 9.400 9.400 9.177 9.209 75,854 -0.26(-2.70%)
Jul 09, 2003 9.477 9.497 9.400 9.465 42,606 -0.05(-0.55%)
Jul 08, 2003 9.745 9.745 9.501 9.518 51,718 -0.26(-2.70%)
Jul 07, 2003 9.765 9.826 9.749 9.782 23,150 +0.02(+0.25%)
Jul 03, 2003 9.806 9.826 9.757 9.757 19,702 -0.05(-0.50%)
Jul 02, 2003 9.477 9.806 9.376 9.806 85,705 +0.35(+3.69%)
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.