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

Agree Realty Corp (NY: ADC )

61.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 29, 2002 8.187 8.187 8.183 8.183 3,940 -0.00(-0.06%)
Nov 27, 2002 8.125 8.197 8.125 8.187 48,115 +0.08(+1.01%)
Nov 26, 2002 8.149 8.149 8.101 8.105 11,406 -0.04(-0.53%)
Nov 25, 2002 8.028 8.197 8.028 8.149 45,833 +0.00(+0.00%)
Nov 22, 2002 8.197 8.197 8.120 8.149 33,597 +0.00(+0.00%)
Nov 21, 2002 8.183 8.245 8.149 8.149 18,043 -0.02(-0.30%)
Nov 20, 2002 8.245 8.245 8.115 8.173 19,494 -0.01(-0.18%)
Nov 19, 2002 8.202 8.202 8.125 8.187 8,917 -0.03(-0.41%)
Nov 18, 2002 8.125 8.221 8.125 8.221 2,903 +0.08(+0.95%)
Nov 15, 2002 8.149 8.318 8.139 8.144 36,915 +0.03(+0.42%)
Nov 14, 2002 8.149 8.154 8.028 8.110 18,043 -0.06(-0.77%)
Nov 13, 2002 8.240 8.240 8.149 8.173 13,687 -0.07(-0.82%)
Nov 12, 2002 8.202 8.240 8.178 8.240 11,199 +0.04(+0.53%)
Nov 11, 2002 8.197 8.197 8.197 8.197 4,147 -0.00(-0.06%)
Nov 08, 2002 8.154 8.245 8.139 8.202 9,125 +0.05(+0.65%)
Nov 07, 2002 8.120 8.192 8.101 8.149 29,035 +0.05(+0.66%)
Nov 06, 2002 8.197 8.245 7.980 8.096 42,308 -0.12(-1.41%)
Nov 05, 2002 8.207 8.216 8.081 8.211 12,443 +0.01(+0.18%)
Nov 04, 2002 8.221 8.269 8.076 8.197 19,909 +0.00(+0.00%)
Nov 01, 2002 8.245 8.293 8.081 8.197 16,176 -0.06(-0.70%)
Oct 31, 2002 8.197 8.293 8.197 8.255 7,466 +0.11(+1.30%)
Oct 30, 2002 7.966 8.187 7.966 8.149 5,392 +0.06(+0.78%)
Oct 29, 2002 8.052 8.101 8.028 8.086 24,472 -0.04(-0.47%)
Oct 28, 2002 8.183 8.221 8.125 8.125 22,398 -0.06(-0.71%)
Oct 25, 2002 8.236 8.293 8.149 8.183 62,217 -0.09(-1.05%)
Oct 24, 2002 8.173 8.269 8.134 8.269 45,211 +0.10(+1.18%)
Oct 23, 2002 8.187 8.245 8.081 8.173 22,605 +0.00(+0.00%)
Oct 22, 2002 8.183 8.197 8.129 8.173 13,273 +0.00(+0.00%)
Oct 21, 2002 8.125 8.269 8.125 8.173 32,145 +0.07(+0.89%)
Oct 18, 2002 8.183 8.183 8.101 8.101 9,954 -0.06(-0.77%)
Oct 17, 2002 8.101 8.163 8.101 8.163 3,110 +0.11(+1.38%)
Oct 16, 2002 8.052 8.052 7.908 8.052 9,125 +0.00(+0.06%)
Oct 15, 2002 7.966 8.086 7.956 8.048 25,716 +0.14(+1.77%)
Oct 14, 2002 8.076 8.076 7.811 7.908 51,018 -0.19(-2.38%)
Oct 11, 2002 8.318 8.318 8.076 8.101 35,671 +0.00(+0.00%)
Oct 10, 2002 8.245 8.245 7.980 8.101 34,219 -0.22(-2.61%)
Oct 09, 2002 8.481 8.520 8.318 8.318 38,575 -0.19(-2.27%)
Oct 08, 2002 8.559 8.559 8.366 8.510 18,457 -0.09(-1.01%)
Oct 07, 2002 8.438 8.679 8.438 8.597 48,944 +0.21(+2.47%)
Oct 04, 2002 8.679 8.679 8.342 8.390 43,759 -0.24(-2.79%)
Oct 03, 2002 8.655 8.655 8.554 8.631 18,250 +0.02(+0.28%)
Oct 02, 2002 8.597 8.703 8.554 8.607 24,057 -0.04(-0.45%)
Oct 01, 2002 8.718 8.747 8.631 8.645 32,768 -0.07(-0.83%)
Sep 30, 2002 8.954 8.954 8.718 8.718 20,117 -0.24(-2.64%)
Sep 27, 2002 9.007 9.017 8.920 8.954 8,503 -0.07(-0.80%)
Sep 26, 2002 9.041 9.084 8.997 9.026 18,665 -0.02(-0.21%)
Sep 25, 2002 9.113 9.113 8.968 9.046 39,819 -0.23(-2.44%)
Sep 24, 2002 9.345 9.345 9.263 9.272 21,776 -0.06(-0.67%)
Sep 23, 2002 9.359 9.378 9.306 9.335 40,441 +0.02(+0.26%)
Sep 20, 2002 9.306 9.335 9.306 9.311 31,523 +0.00(+0.05%)
Sep 19, 2002 9.258 9.354 9.258 9.306 49,152 +0.00(+0.05%)
Sep 18, 2002 9.378 9.378 9.210 9.301 46,663 -0.05(-0.57%)
Sep 17, 2002 9.398 9.398 9.330 9.354 25,301 -0.04(-0.46%)
Sep 16, 2002 9.427 9.427 9.378 9.398 29,657 -0.03(-0.31%)
Sep 13, 2002 9.383 9.427 9.383 9.427 16,176 +0.00(+0.05%)
Sep 12, 2002 9.499 9.542 9.383 9.422 49,152 -0.08(-0.81%)
Sep 11, 2002 9.547 9.576 9.494 9.499 8,088 -0.03(-0.30%)
Sep 10, 2002 9.475 9.566 9.455 9.528 50,811 -0.04(-0.45%)
Sep 09, 2002 9.619 9.619 9.547 9.571 11,821 +0.02(+0.25%)
Sep 06, 2002 9.571 9.581 9.547 9.547 5,184 -0.05(-0.50%)
Sep 05, 2002 9.595 9.629 9.547 9.595 12,236 +0.00(+0.00%)
Sep 04, 2002 9.475 9.629 9.475 9.595 20,946 +0.10(+1.02%)
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.