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

Agree Realty Corp (NY: ADC )

61.47 -0.12 (-0.19%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 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 (%)
Dec 31, 2002 8.110 8.211 8.101 8.149 35,464 +0.05(+0.60%)
Dec 30, 2002 8.125 8.149 8.086 8.101 10,369 -0.05(-0.59%)
Dec 27, 2002 8.207 8.221 8.139 8.149 17,213 -0.04(-0.53%)
Dec 26, 2002 8.173 8.192 8.173 8.192 10,162 +0.00(+0.00%)
Dec 24, 2002 8.216 8.221 8.149 8.192 8,295 -0.00(-0.06%)
Dec 23, 2002 8.173 8.197 8.115 8.197 19,909 +0.07(+0.89%)
Dec 20, 2002 8.125 8.178 8.096 8.125 14,932 +0.00(+0.00%)
Dec 19, 2002 8.240 8.240 8.076 8.125 56,825 -0.10(-1.23%)
Dec 18, 2002 8.293 8.308 8.202 8.226 27,790 -0.31(-3.62%)
Dec 17, 2002 8.559 8.568 8.462 8.535 67,610 -0.04(-0.51%)
Dec 16, 2002 8.679 8.679 8.559 8.578 47,285 -0.00(-0.06%)
Dec 13, 2002 8.679 8.684 8.462 8.583 36,708 +0.00(+0.00%)
Dec 12, 2002 8.559 8.655 8.515 8.583 26,753 +0.03(+0.34%)
Dec 11, 2002 8.535 8.592 8.510 8.554 52,677 +0.12(+1.37%)
Dec 10, 2002 8.318 8.491 8.293 8.438 55,996 +0.11(+1.27%)
Dec 09, 2002 8.211 8.342 8.197 8.332 31,938 +0.13(+1.53%)
Dec 06, 2002 8.192 8.207 8.173 8.207 22,605 +0.03(+0.35%)
Dec 05, 2002 8.178 8.197 8.149 8.178 19,494 -0.01(-0.12%)
Dec 04, 2002 8.173 8.197 8.105 8.187 24,057 +0.02(+0.30%)
Dec 03, 2002 8.149 8.197 8.149 8.163 36,708 -0.01(-0.12%)
Dec 02, 2002 8.197 8.197 8.149 8.173 21,568 -0.01(-0.12%)
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%)
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.