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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.256 8.256 8.251 8.251 3,907 -0.00(-0.06%)
Nov 27, 2002 8.193 8.265 8.193 8.256 47,716 +0.08(+1.01%)
Nov 26, 2002 8.217 8.217 8.168 8.173 11,312 -0.04(-0.53%)
Nov 25, 2002 8.095 8.265 8.095 8.217 45,454 +0.00(+0.00%)
Nov 22, 2002 8.265 8.265 8.188 8.217 33,319 +0.00(+0.00%)
Nov 21, 2002 8.251 8.314 8.217 8.217 17,893 -0.02(-0.29%)
Nov 20, 2002 8.314 8.314 8.183 8.241 19,333 -0.01(-0.18%)
Nov 19, 2002 8.270 8.270 8.193 8.256 8,844 -0.03(-0.41%)
Nov 18, 2002 8.193 8.290 8.193 8.290 2,879 +0.08(+0.95%)
Nov 15, 2002 8.217 8.387 8.207 8.212 36,610 +0.03(+0.42%)
Nov 14, 2002 8.217 8.222 8.095 8.178 17,893 -0.06(-0.77%)
Nov 13, 2002 8.309 8.309 8.217 8.241 13,574 -0.07(-0.82%)
Nov 12, 2002 8.270 8.309 8.246 8.309 11,106 +0.04(+0.53%)
Nov 11, 2002 8.265 8.265 8.265 8.265 4,113 -0.00(-0.06%)
Nov 08, 2002 8.222 8.314 8.207 8.270 9,049 +0.05(+0.65%)
Nov 07, 2002 8.188 8.261 8.168 8.217 28,794 +0.05(+0.66%)
Nov 06, 2002 8.265 8.314 8.047 8.163 41,957 -0.12(-1.41%)
Nov 05, 2002 8.275 8.285 8.149 8.280 12,340 +0.01(+0.18%)
Nov 04, 2002 8.290 8.338 8.144 8.265 19,744 +0.00(+0.00%)
Nov 01, 2002 8.314 8.363 8.149 8.265 16,042 -0.06(-0.70%)
Oct 31, 2002 8.265 8.363 8.265 8.324 7,404 +0.11(+1.30%)
Oct 30, 2002 8.032 8.256 8.032 8.217 5,347 +0.06(+0.78%)
Oct 29, 2002 8.120 8.168 8.095 8.154 24,269 -0.04(-0.47%)
Oct 28, 2002 8.251 8.290 8.193 8.193 22,212 -0.06(-0.71%)
Oct 25, 2002 8.304 8.363 8.217 8.251 61,702 -0.09(-1.05%)
Oct 24, 2002 8.241 8.338 8.202 8.338 44,837 +0.10(+1.18%)
Oct 23, 2002 8.256 8.314 8.149 8.241 22,418 +0.00(+0.00%)
Oct 22, 2002 8.251 8.265 8.197 8.241 13,163 +0.00(+0.00%)
Oct 21, 2002 8.193 8.338 8.193 8.241 31,879 +0.07(+0.89%)
Oct 18, 2002 8.251 8.251 8.168 8.168 9,872 -0.06(-0.77%)
Oct 17, 2002 8.168 8.231 8.168 8.231 3,085 +0.11(+1.38%)
Oct 16, 2002 8.120 8.120 7.974 8.120 9,049 +0.00(+0.06%)
Oct 15, 2002 8.032 8.154 8.022 8.115 25,503 +0.14(+1.77%)
Oct 14, 2002 8.144 8.144 7.877 7.974 50,596 -0.19(-2.38%)
Oct 11, 2002 8.387 8.387 8.144 8.168 35,376 +0.00(+0.00%)
Oct 10, 2002 8.314 8.314 8.047 8.168 33,936 -0.22(-2.61%)
Oct 09, 2002 8.552 8.591 8.387 8.387 38,255 -0.19(-2.27%)
Oct 08, 2002 8.630 8.630 8.436 8.582 18,305 -0.09(-1.01%)
Oct 07, 2002 8.509 8.752 8.509 8.669 48,539 +0.21(+2.47%)
Oct 04, 2002 8.752 8.752 8.411 8.460 43,397 -0.24(-2.79%)
Oct 03, 2002 8.727 8.727 8.625 8.703 18,099 +0.02(+0.28%)
Oct 02, 2002 8.669 8.776 8.625 8.679 23,858 -0.04(-0.45%)
Oct 01, 2002 8.791 8.820 8.703 8.718 32,496 -0.07(-0.83%)
Sep 30, 2002 9.029 9.029 8.791 8.791 19,950 -0.24(-2.64%)
Sep 27, 2002 9.082 9.092 8.995 9.029 8,432 -0.07(-0.80%)
Sep 26, 2002 9.116 9.160 9.073 9.102 18,510 -0.02(-0.21%)
Sep 25, 2002 9.189 9.189 9.043 9.121 39,489 -0.23(-2.44%)
Sep 24, 2002 9.423 9.423 9.340 9.350 21,595 -0.06(-0.67%)
Sep 23, 2002 9.437 9.457 9.384 9.413 40,106 +0.02(+0.26%)
Sep 20, 2002 9.384 9.413 9.384 9.389 31,262 +0.00(+0.05%)
Sep 19, 2002 9.335 9.432 9.335 9.384 48,744 +0.00(+0.05%)
Sep 18, 2002 9.457 9.457 9.287 9.379 46,276 -0.05(-0.57%)
Sep 17, 2002 9.476 9.476 9.408 9.432 25,092 -0.04(-0.46%)
Sep 16, 2002 9.505 9.505 9.457 9.476 29,411 -0.03(-0.31%)
Sep 13, 2002 9.462 9.505 9.462 9.505 16,042 +0.00(+0.05%)
Sep 12, 2002 9.578 9.622 9.462 9.500 48,744 -0.08(-0.81%)
Sep 11, 2002 9.627 9.656 9.573 9.578 8,021 -0.03(-0.30%)
Sep 10, 2002 9.554 9.646 9.534 9.607 50,390 -0.04(-0.45%)
Sep 09, 2002 9.700 9.700 9.627 9.651 11,723 +0.02(+0.25%)
Sep 06, 2002 9.651 9.661 9.627 9.627 5,141 -0.05(-0.50%)
Sep 05, 2002 9.675 9.710 9.627 9.675 12,134 +0.00(+0.00%)
Sep 04, 2002 9.554 9.710 9.554 9.675 20,773 +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.