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

Agree Realty Corp (NY: ADC )

74.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 7.491 7.572 7.491 7.556 23,567 +0.05(+0.65%)
May 28, 2002 7.495 7.507 7.470 7.507 11,292 +0.04(+0.55%)
May 27, 2002 7.470 7.495 7.466 7.466 20,621 +0.00(+0.00%)
May 24, 2002 7.470 7.495 7.466 7.466 20,621 -0.01(-0.16%)
May 23, 2002 7.475 7.511 7.466 7.479 22,585 +0.00(+0.05%)
May 22, 2002 7.487 7.511 7.422 7.475 45,908 -0.01(-0.11%)
May 21, 2002 7.536 7.560 7.454 7.483 32,896 -0.06(-0.81%)
May 20, 2002 7.479 7.544 7.454 7.544 33,633 +0.04(+0.60%)
May 17, 2002 7.568 7.568 7.479 7.499 30,932 -0.07(-0.97%)
May 16, 2002 7.572 7.576 7.556 7.572 5,891 +0.04(+0.49%)
May 15, 2002 7.536 7.568 7.532 7.536 28,232 -0.02(-0.32%)
May 14, 2002 7.654 7.654 7.523 7.560 33,387 -0.09(-1.12%)
May 13, 2002 7.642 7.646 7.637 7.646 9,083 +0.01(+0.11%)
May 10, 2002 7.621 7.646 7.576 7.637 27,004 +0.01(+0.16%)
May 09, 2002 7.617 7.646 7.560 7.625 14,484 +0.01(+0.11%)
May 08, 2002 7.629 7.646 7.597 7.617 27,986 +0.03(+0.38%)
May 07, 2002 7.678 7.678 7.556 7.589 52,291 +0.01(+0.16%)
May 06, 2002 7.609 7.609 7.560 7.576 10,310 -0.02(-0.27%)
May 03, 2002 7.556 7.597 7.556 7.597 35,106 +0.01(+0.11%)
May 02, 2002 7.556 7.589 7.495 7.589 14,238 +0.05(+0.70%)
May 01, 2002 7.495 7.536 7.434 7.536 37,070 +0.04(+0.54%)
Apr 30, 2002 7.438 7.495 7.413 7.495 52,536 +0.06(+0.82%)
Apr 29, 2002 7.495 7.495 7.413 7.434 54,746 -0.10(-1.35%)
Apr 26, 2002 7.576 7.597 7.536 7.536 25,040 +0.00(+0.00%)
Apr 25, 2002 7.597 7.597 7.515 7.536 36,579 -0.06(-0.75%)
Apr 24, 2002 7.568 7.601 7.560 7.593 21,603 +0.02(+0.32%)
Apr 23, 2002 7.613 7.617 7.536 7.568 64,075 -0.03(-0.38%)
Apr 22, 2002 7.601 7.609 7.560 7.597 220,949 -0.00(-0.05%)
Apr 19, 2002 7.605 7.605 7.536 7.601 11,047 -0.02(-0.21%)
Apr 18, 2002 7.475 7.637 7.475 7.617 107,774 +0.14(+1.91%)
Apr 17, 2002 7.475 7.475 7.373 7.475 62,847 -0.02(-0.22%)
Apr 16, 2002 7.511 7.511 7.475 7.491 28,723 -0.00(-0.05%)
Apr 15, 2002 7.532 7.532 7.495 7.495 29,705 -0.04(-0.49%)
Apr 12, 2002 7.528 7.532 7.515 7.532 30,932 +0.00(+0.05%)
Apr 11, 2002 7.511 7.528 7.499 7.528 36,333 +0.03(+0.43%)
Apr 10, 2002 7.475 7.495 7.438 7.495 20,130 +0.04(+0.55%)
Apr 09, 2002 7.475 7.511 7.434 7.454 21,358 -0.02(-0.27%)
Apr 08, 2002 7.446 7.495 7.397 7.475 37,315 +0.04(+0.55%)
Apr 05, 2002 7.271 7.450 7.271 7.434 51,800 +0.16(+2.24%)
Apr 04, 2002 7.271 7.271 7.263 7.271 26,513 +0.04(+0.56%)
Apr 03, 2002 7.210 7.230 7.177 7.230 13,747 +0.06(+0.85%)
Apr 02, 2002 7.189 7.267 7.169 7.169 50,081 +0.00(+0.06%)
Apr 01, 2002 7.189 7.189 7.092 7.165 27,004 -0.04(-0.62%)
Mar 29, 2002 7.291 7.312 7.047 7.210 90,098 +0.00(+0.00%)
Mar 28, 2002 7.291 7.312 7.047 7.210 90,098 -0.02(-0.28%)
Mar 27, 2002 7.487 7.487 7.230 7.230 74,631 -0.26(-3.53%)
Mar 26, 2002 7.536 7.536 7.430 7.495 41,243 -0.14(-1.87%)
Mar 25, 2002 7.678 7.715 7.637 7.637 68,248 +0.00(+0.00%)
Mar 22, 2002 7.727 7.727 7.597 7.637 60,638 -0.09(-1.11%)
Mar 21, 2002 7.699 7.727 7.699 7.723 29,705 +0.02(+0.32%)
Mar 20, 2002 7.707 7.715 7.637 7.699 29,459 -0.01(-0.16%)
Mar 19, 2002 7.613 7.711 7.597 7.711 41,734 +0.13(+1.77%)
Mar 18, 2002 7.576 7.609 7.576 7.576 42,471 +0.03(+0.38%)
Mar 15, 2002 7.564 7.572 7.495 7.548 39,770 -0.00(-0.05%)
Mar 14, 2002 7.475 7.572 7.475 7.552 55,237 +0.10(+1.31%)
Mar 13, 2002 7.365 7.454 7.356 7.454 35,106 +0.09(+1.22%)
Mar 12, 2002 7.369 7.369 7.324 7.365 65,057 -0.00(-0.06%)
Mar 11, 2002 7.312 7.369 7.295 7.369 50,572 +0.08(+1.06%)
Mar 08, 2002 7.189 7.328 7.128 7.291 98,199 +0.10(+1.42%)
Mar 07, 2002 7.169 7.206 7.132 7.189 39,770 +0.06(+0.86%)
Mar 06, 2002 7.088 7.189 7.088 7.128 47,381 +0.10(+1.45%)
Mar 05, 2002 6.904 7.067 6.904 7.026 65,793 +0.13(+1.83%)
Mar 04, 2002 6.884 6.904 6.843 6.900 38,788 +0.03(+0.47%)
Mar 01, 2002 6.745 6.880 6.745 6.868 29,950 +0.09(+1.26%)
Feb 28, 2002 6.619 6.794 6.619 6.782 25,531 +0.16(+2.40%)
Feb 27, 2002 6.550 6.623 6.521 6.623 29,705 +0.01(+0.12%)
Feb 26, 2002 6.640 6.680 6.599 6.615 37,561 -0.02(-0.37%)
Feb 25, 2002 6.688 6.762 6.640 6.640 41,734 -0.15(-2.22%)
Feb 22, 2002 6.921 6.921 6.782 6.790 51,309 -0.12(-1.71%)
Feb 21, 2002 6.912 6.925 6.843 6.908 24,549 +0.02(+0.36%)
Feb 20, 2002 6.868 6.912 6.868 6.884 16,448 +0.02(+0.36%)
Feb 19, 2002 6.717 6.904 6.676 6.859 105,810 +0.19(+2.87%)
Feb 18, 2002 6.709 6.717 6.668 6.668 11,538 +0.00(+0.00%)
Feb 15, 2002 6.709 6.717 6.668 6.668 11,538 -0.03(-0.49%)
Feb 14, 2002 6.660 6.701 6.615 6.701 17,675 +0.06(+0.92%)
Feb 13, 2002 6.656 6.660 6.615 6.640 18,166 +0.00(+0.06%)
Feb 12, 2002 6.599 6.652 6.599 6.635 662,848 +0.04(+0.68%)
Feb 11, 2002 6.615 6.615 6.591 6.591 9,574 -0.02(-0.25%)
Feb 08, 2002 6.456 6.607 6.440 6.607 22,094 +0.09(+1.44%)
Feb 07, 2002 6.513 6.599 6.436 6.513 41,980 +0.04(+0.69%)
Feb 06, 2002 6.310 6.485 6.310 6.468 41,734 +0.12(+1.86%)
Feb 05, 2002 6.415 6.415 6.273 6.350 53,764 -0.13(-1.95%)
Feb 04, 2002 6.595 6.717 6.477 6.477 76,841 -0.10(-1.55%)
Feb 01, 2002 6.411 6.578 6.391 6.578 883,798 +0.18(+2.87%)
Jan 31, 2002 6.293 6.395 6.220 6.395 52,045 +0.14(+2.28%)
Jan 30, 2002 6.200 6.293 6.151 6.253 29,705 +0.04(+0.66%)
Jan 29, 2002 6.232 6.354 6.196 6.212 883,798 -0.01(-0.13%)
Jan 28, 2002 6.179 6.232 6.106 6.220 44,189 +0.05(+0.79%)
Jan 25, 2002 6.134 6.191 6.069 6.171 35,351 +0.08(+1.27%)
Jan 24, 2002 6.106 6.171 6.012 6.094 73,158 +0.02(+0.40%)
Jan 23, 2002 5.988 6.106 5.914 6.069 110,474 +0.02(+0.34%)
Jan 22, 2002 6.118 6.187 5.906 6.049 185,352 -0.29(-4.50%)
Jan 21, 2002 6.029 6.334 5.992 6.334 71,194 +0.00(+0.00%)
Jan 18, 2002 6.029 6.334 5.992 6.334 71,194 +0.35(+5.78%)
Jan 17, 2002 5.874 6.098 5.874 5.988 109,983 +0.10(+1.66%)
Jan 16, 2002 6.008 6.008 5.874 5.890 136,988 -0.12(-1.97%)
Jan 15, 2002 6.008 6.069 5.866 6.008 10,728,330 -0.04(-0.74%)
Jan 14, 2002 6.395 6.411 6.012 6.053 110,229 -0.24(-3.82%)
Jan 11, 2002 6.578 6.578 6.261 6.293 132,078 -0.41(-6.08%)
Jan 10, 2002 6.859 6.864 6.701 6.701 33,878 -0.83(-11.03%)
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.