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

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2002 8.767 8.835 8.738 8.835 44,570 +0.07(+0.82%)
Apr 29, 2002 8.835 8.835 8.738 8.762 46,445 -0.12(-1.35%)
Apr 26, 2002 8.931 8.955 8.883 8.883 21,243 +0.00(+0.00%)
Apr 25, 2002 8.955 8.955 8.859 8.883 31,032 -0.07(-0.75%)
Apr 24, 2002 8.921 8.959 8.911 8.950 18,328 +0.03(+0.32%)
Apr 23, 2002 8.974 8.979 8.883 8.921 54,359 -0.03(-0.38%)
Apr 22, 2002 8.959 8.969 8.911 8.955 187,446 -0.00(-0.05%)
Apr 19, 2002 8.964 8.964 8.883 8.959 9,372 -0.02(-0.21%)
Apr 18, 2002 8.811 9.003 8.811 8.979 91,432 +0.17(+1.91%)
Apr 17, 2002 8.811 8.811 8.690 8.811 53,318 -0.02(-0.22%)
Apr 16, 2002 8.854 8.854 8.811 8.830 24,368 -0.00(-0.05%)
Apr 15, 2002 8.878 8.878 8.835 8.835 25,201 -0.04(-0.49%)
Apr 12, 2002 8.873 8.878 8.859 8.878 26,242 +0.00(+0.05%)
Apr 11, 2002 8.854 8.873 8.839 8.873 30,824 +0.04(+0.43%)
Apr 10, 2002 8.811 8.835 8.767 8.835 17,078 +0.05(+0.55%)
Apr 09, 2002 8.811 8.854 8.762 8.787 18,119 -0.02(-0.27%)
Apr 08, 2002 8.777 8.835 8.719 8.811 31,657 +0.05(+0.55%)
Apr 05, 2002 8.570 8.782 8.570 8.762 43,945 +0.19(+2.24%)
Apr 04, 2002 8.570 8.570 8.561 8.570 22,493 +0.05(+0.56%)
Apr 03, 2002 8.498 8.522 8.460 8.522 11,663 +0.07(+0.85%)
Apr 02, 2002 8.474 8.566 8.450 8.450 42,487 +0.00(+0.06%)
Apr 01, 2002 8.474 8.474 8.359 8.446 22,910 -0.05(-0.62%)
Mar 29, 2002 8.594 8.618 8.306 8.498 76,436 +0.00(+0.00%)
Mar 28, 2002 8.594 8.618 8.306 8.498 76,436 -0.02(-0.28%)
Mar 27, 2002 8.825 8.825 8.522 8.522 63,315 -0.31(-3.53%)
Mar 26, 2002 8.883 8.883 8.758 8.835 34,990 -0.17(-1.87%)
Mar 25, 2002 9.051 9.094 9.003 9.003 57,900 +0.00(+0.00%)
Mar 22, 2002 9.108 9.108 8.955 9.003 51,443 -0.10(-1.11%)
Mar 21, 2002 9.075 9.108 9.075 9.103 25,201 +0.03(+0.32%)
Mar 20, 2002 9.084 9.094 9.003 9.075 24,992 -0.01(-0.16%)
Mar 19, 2002 8.974 9.089 8.955 9.089 35,406 +0.16(+1.77%)
Mar 18, 2002 8.931 8.969 8.931 8.931 36,031 +0.03(+0.38%)
Mar 15, 2002 8.916 8.926 8.835 8.897 33,740 -0.00(-0.05%)
Mar 14, 2002 8.811 8.926 8.811 8.902 46,861 +0.12(+1.31%)
Mar 13, 2002 8.681 8.787 8.671 8.787 29,783 +0.11(+1.22%)
Mar 12, 2002 8.686 8.686 8.633 8.681 55,192 -0.00(-0.06%)
Mar 11, 2002 8.618 8.686 8.599 8.686 42,904 +0.09(+1.06%)
Mar 08, 2002 8.474 8.638 8.402 8.594 83,309 +0.12(+1.42%)
Mar 07, 2002 8.450 8.494 8.407 8.474 33,740 +0.07(+0.86%)
Mar 06, 2002 8.354 8.474 8.354 8.402 40,196 +0.12(+1.45%)
Mar 05, 2002 8.138 8.330 8.138 8.282 55,817 +0.15(+1.83%)
Mar 04, 2002 8.114 8.138 8.066 8.134 32,907 +0.04(+0.47%)
Mar 01, 2002 7.951 8.110 7.951 8.095 25,409 +0.10(+1.26%)
Feb 28, 2002 7.802 8.009 7.802 7.994 21,660 +0.19(+2.40%)
Feb 27, 2002 7.721 7.807 7.687 7.807 25,201 +0.01(+0.12%)
Feb 26, 2002 7.826 7.874 7.778 7.797 31,865 -0.03(-0.37%)
Feb 25, 2002 7.884 7.970 7.826 7.826 35,406 -0.18(-2.22%)
Feb 22, 2002 8.158 8.158 7.994 8.004 43,529 -0.14(-1.71%)
Feb 21, 2002 8.148 8.162 8.066 8.143 20,827 +0.03(+0.36%)
Feb 20, 2002 8.095 8.148 8.095 8.114 13,954 +0.03(+0.36%)
Feb 19, 2002 7.917 8.138 7.869 8.085 89,766 +0.23(+2.87%)
Feb 18, 2002 7.908 7.917 7.860 7.860 9,788 +0.00(+0.00%)
Feb 15, 2002 7.908 7.917 7.860 7.860 9,788 -0.04(-0.49%)
Feb 14, 2002 7.850 7.898 7.797 7.898 14,995 +0.07(+0.92%)
Feb 13, 2002 7.845 7.850 7.797 7.826 15,412 +0.00(+0.06%)
Feb 12, 2002 7.778 7.841 7.778 7.821 562,339 +0.05(+0.68%)
Feb 11, 2002 7.797 7.797 7.769 7.769 8,122 -0.02(-0.25%)
Feb 08, 2002 7.610 7.788 7.591 7.788 18,744 +0.11(+1.44%)
Feb 07, 2002 7.677 7.778 7.586 7.677 35,614 +0.05(+0.69%)
Feb 06, 2002 7.437 7.644 7.437 7.625 35,406 +0.14(+1.86%)
Feb 05, 2002 7.562 7.562 7.394 7.485 45,611 -0.15(-1.95%)
Feb 04, 2002 7.773 7.917 7.634 7.634 65,189 -0.12(-1.55%)
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.