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

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
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 (%)
Apr 30, 2002 8.803 8.870 8.774 8.870 44,389 +0.07(+0.82%)
Apr 29, 2002 8.870 8.870 8.774 8.798 46,256 -0.12(-1.35%)
Apr 26, 2002 8.967 8.991 8.919 8.919 21,157 +0.00(+0.00%)
Apr 25, 2002 8.991 8.991 8.895 8.919 30,906 -0.07(-0.75%)
Apr 24, 2002 8.957 8.996 8.948 8.986 18,253 +0.03(+0.32%)
Apr 23, 2002 9.010 9.015 8.919 8.957 54,139 -0.03(-0.38%)
Apr 22, 2002 8.996 9.005 8.948 8.991 186,686 -0.00(-0.05%)
Apr 19, 2002 9.001 9.001 8.919 8.996 9,334 -0.02(-0.21%)
Apr 18, 2002 8.846 9.039 8.846 9.015 91,061 +0.17(+1.91%)
Apr 17, 2002 8.846 8.846 8.726 8.846 53,101 -0.02(-0.22%)
Apr 16, 2002 8.890 8.890 8.846 8.866 24,269 -0.00(-0.05%)
Apr 15, 2002 8.914 8.914 8.870 8.870 25,098 -0.04(-0.49%)
Apr 12, 2002 8.909 8.914 8.895 8.914 26,136 +0.00(+0.05%)
Apr 11, 2002 8.890 8.909 8.875 8.909 30,699 +0.04(+0.43%)
Apr 10, 2002 8.846 8.870 8.803 8.870 17,009 +0.05(+0.55%)
Apr 09, 2002 8.846 8.890 8.798 8.822 18,046 -0.02(-0.27%)
Apr 08, 2002 8.813 8.870 8.755 8.846 31,529 +0.05(+0.55%)
Apr 05, 2002 8.605 8.817 8.605 8.798 43,767 +0.19(+2.24%)
Apr 04, 2002 8.605 8.605 8.596 8.605 22,402 +0.05(+0.56%)
Apr 03, 2002 8.533 8.557 8.494 8.557 11,616 +0.07(+0.85%)
Apr 02, 2002 8.509 8.601 8.485 8.485 42,315 +0.00(+0.06%)
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.