Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.834	8.041	7.834	8.027	21,572	+0.19(+2.40%)
Feb 27, 2002	7.752	7.839	7.718	7.839	25,098	+0.01(+0.12%)
Feb 26, 2002	7.858	7.906	7.810	7.829	31,736	-0.03(-0.37%)
Feb 25, 2002	7.916	8.003	7.858	7.858	35,262	-0.18(-2.22%)
Feb 22, 2002	8.191	8.191	8.027	8.036	43,352	-0.14(-1.71%)
Feb 21, 2002	8.181	8.196	8.099	8.176	20,742	+0.03(+0.36%)
Feb 20, 2002	8.128	8.181	8.128	8.147	13,897	+0.03(+0.36%)
Feb 19, 2002	7.950	8.171	7.901	8.118	89,402	+0.23(+2.87%)
Feb 18, 2002	7.940	7.950	7.892	7.892	9,749	+0.00(+0.00%)
Feb 15, 2002	7.940	7.950	7.892	7.892	9,749	-0.04(-0.49%)
Feb 14, 2002	7.882	7.930	7.829	7.930	14,934	+0.07(+0.92%)
Feb 13, 2002	7.877	7.882	7.829	7.858	15,349	+0.00(+0.06%)
Feb 12, 2002	7.810	7.873	7.810	7.853	560,059	+0.05(+0.68%)
Feb 11, 2002	7.829	7.829	7.800	7.800	8,089	-0.02(-0.25%)
Feb 08, 2002	7.641	7.820	7.622	7.820	18,668	+0.11(+1.44%)
Feb 07, 2002	7.709	7.810	7.617	7.709	35,470	+0.05(+0.69%)
Feb 06, 2002	7.468	7.675	7.468	7.656	35,262	+0.14(+1.86%)
Feb 05, 2002	7.593	7.593	7.424	7.516	45,427	-0.15(-1.95%)
Feb 04, 2002	7.805	7.950	7.665	7.665	64,925	-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.