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

Agree Realty Corp (NY: ADC )

58.37 +0.81 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 11.10 11.21 11.10 11.21 16,451 +0.10(+0.88%)
May 29, 2003 11.18 11.23 11.09 11.11 34,547 -0.07(-0.65%)
May 28, 2003 11.19 11.26 11.18 11.18 15,422 +0.00(+0.00%)
May 27, 2003 11.14 11.21 11.11 11.18 42,772 +0.06(+0.52%)
May 23, 2003 11.04 11.15 11.04 11.13 33,930 +0.06(+0.57%)
May 22, 2003 11.21 11.21 11.06 11.06 49,558 -0.15(-1.30%)
May 21, 2003 11.23 11.25 11.16 11.21 23,442 -0.01(-0.09%)
May 20, 2003 11.23 11.27 11.16 11.22 25,293 -0.02(-0.17%)
May 19, 2003 11.43 11.43 11.23 11.24 32,079 -0.15(-1.28%)
May 16, 2003 11.23 11.43 11.17 11.38 38,865 +0.49(+4.46%)
May 15, 2003 10.80 10.90 10.79 10.90 27,349 +0.07(+0.67%)
May 14, 2003 10.70 10.82 10.67 10.82 37,220 +0.13(+1.23%)
May 13, 2003 10.75 10.75 10.65 10.69 24,676 +0.05(+0.46%)
May 12, 2003 10.50 10.66 10.46 10.64 53,671 +0.08(+0.74%)
May 09, 2003 10.55 10.57 10.43 10.57 33,519 +0.01(+0.14%)
May 08, 2003 10.56 10.56 10.52 10.55 35,369 +0.02(+0.19%)
May 07, 2003 10.50 10.57 10.43 10.53 29,406 +0.03(+0.28%)
May 06, 2003 10.45 10.56 10.43 10.50 59,635 +0.00(+0.05%)
May 05, 2003 10.21 10.50 10.21 10.50 33,107 +0.29(+2.86%)
May 02, 2003 10.09 10.21 10.09 10.21 18,096 +0.14(+1.40%)
Apr 30, 2003 10.09 10.18 10.04 10.07 25,704 +0.00(+0.00%)
Apr 29, 2003 9.993 10.18 9.993 10.07 24,882 +0.09(+0.88%)
Apr 28, 2003 9.930 9.984 9.925 9.979 15,422 +0.03(+0.34%)
Apr 25, 2003 9.935 9.993 9.906 9.945 25,499 +0.01(+0.10%)
Apr 24, 2003 9.872 9.954 9.872 9.935 31,668 +0.11(+1.09%)
Apr 23, 2003 9.774 9.877 9.774 9.828 32,696 +0.11(+1.15%)
Apr 22, 2003 9.687 9.774 9.687 9.716 33,313 +0.04(+0.40%)
Apr 21, 2003 9.701 9.721 9.653 9.677 37,220 -0.05(-0.50%)
Apr 17, 2003 9.731 9.828 9.677 9.726 48,119 -0.00(-0.05%)
Apr 16, 2003 9.663 9.784 9.585 9.731 30,434 +0.08(+0.81%)
Apr 15, 2003 9.604 9.653 9.585 9.653 33,313 -0.01(-0.15%)
Apr 14, 2003 9.701 9.794 9.667 9.667 11,104 -0.06(-0.60%)
Apr 11, 2003 9.774 9.784 9.677 9.726 13,777 -0.05(-0.50%)
Apr 10, 2003 9.701 9.774 9.701 9.774 18,096 +0.09(+0.90%)
Apr 09, 2003 9.653 9.701 9.624 9.687 13,777 +0.06(+0.61%)
Apr 08, 2003 9.594 9.633 9.556 9.629 19,124 +0.03(+0.30%)
Apr 07, 2003 9.449 9.604 9.410 9.599 37,015 +0.18(+1.91%)
Apr 04, 2003 9.473 9.473 9.410 9.419 7,197 -0.05(-0.56%)
Apr 03, 2003 9.458 9.478 9.434 9.473 13,160 +0.04(+0.41%)
Apr 02, 2003 9.473 9.473 9.356 9.434 68,889 +0.02(+0.26%)
Apr 01, 2003 9.458 9.473 9.361 9.410 69,300 -0.07(-0.72%)
Mar 31, 2003 9.531 9.531 9.453 9.478 42,978 -0.14(-1.47%)
Mar 28, 2003 9.677 9.677 9.560 9.619 30,023 -0.11(-1.10%)
Mar 27, 2003 9.760 9.818 9.663 9.726 16,245 -0.05(-0.50%)
Mar 26, 2003 9.774 9.920 9.774 9.774 70,328 -0.17(-1.66%)
Mar 25, 2003 9.745 10.07 9.726 9.940 71,768 +0.23(+2.35%)
Mar 24, 2003 9.682 9.736 9.677 9.711 61,280 +0.03(+0.35%)
Mar 21, 2003 9.556 9.721 9.556 9.677 93,154 +0.17(+1.79%)
Mar 20, 2003 9.551 9.599 9.434 9.507 555,225 -0.02(-0.20%)
Mar 19, 2003 9.507 9.604 9.488 9.526 40,510 +0.07(+0.77%)
Mar 18, 2003 9.410 9.497 9.288 9.453 68,477 +0.14(+1.51%)
Mar 17, 2003 9.142 9.312 9.094 9.312 47,502 +0.23(+2.52%)
Mar 14, 2003 9.045 9.108 9.021 9.084 76,292 +0.04(+0.43%)
Mar 13, 2003 8.996 9.108 8.996 9.045 54,905 +0.03(+0.38%)
Mar 12, 2003 9.016 9.045 8.953 9.011 56,139 +0.00(+0.05%)
Mar 11, 2003 8.962 9.045 8.962 9.006 60,252 +0.07(+0.76%)
Mar 10, 2003 8.748 8.991 8.748 8.938 66,421 +0.21(+2.40%)
Mar 07, 2003 8.705 8.802 8.705 8.729 15,217 -0.04(-0.44%)
Mar 06, 2003 8.768 8.792 8.753 8.768 11,104 -0.01(-0.11%)
Mar 05, 2003 8.797 8.797 8.734 8.778 10,693 +0.03(+0.33%)
Mar 04, 2003 8.729 8.797 8.714 8.748 20,563 +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.