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 (%)
May 30, 2003 11.01 11.11 11.01 11.11 16,594 +0.10(+0.88%)
May 29, 2003 11.09 11.14 11.00 11.02 34,848 -0.07(-0.65%)
May 28, 2003 11.09 11.16 11.09 11.09 15,557 +0.00(+0.00%)
May 27, 2003 11.04 11.11 11.02 11.09 43,145 +0.06(+0.52%)
May 23, 2003 10.94 11.05 10.94 11.03 34,225 +0.06(+0.57%)
May 22, 2003 11.11 11.11 10.97 10.97 49,990 -0.14(-1.30%)
May 21, 2003 11.14 11.16 11.06 11.11 23,646 -0.01(-0.09%)
May 20, 2003 11.14 11.17 11.06 11.12 25,513 -0.02(-0.17%)
May 19, 2003 11.33 11.33 11.14 11.14 32,358 -0.14(-1.28%)
May 16, 2003 11.14 11.33 11.07 11.29 39,204 +0.48(+4.46%)
May 15, 2003 10.70 10.80 10.70 10.80 27,588 +0.07(+0.67%)
May 14, 2003 10.61 10.73 10.58 10.73 37,544 +0.13(+1.23%)
May 13, 2003 10.65 10.65 10.56 10.60 24,891 +0.05(+0.46%)
May 12, 2003 10.41 10.57 10.37 10.55 54,139 +0.08(+0.74%)
May 09, 2003 10.46 10.48 10.34 10.48 33,810 +0.01(+0.14%)
May 08, 2003 10.47 10.47 10.43 10.46 35,677 +0.02(+0.18%)
May 07, 2003 10.41 10.48 10.34 10.44 29,662 +0.03(+0.28%)
May 06, 2003 10.36 10.47 10.34 10.41 60,154 +0.00(+0.05%)
May 05, 2003 10.12 10.41 10.12 10.41 33,396 +0.29(+2.86%)
May 02, 2003 10.00 10.12 10.00 10.12 18,253 +0.14(+1.40%)
Apr 30, 2003 10.00 10.09 9.955 9.979 25,928 +0.00(+0.00%)
Apr 29, 2003 9.907 10.10 9.907 9.979 25,098 +0.09(+0.88%)
Apr 28, 2003 9.844 9.897 9.839 9.893 15,557 +0.03(+0.34%)
Apr 25, 2003 9.849 9.907 9.820 9.859 25,721 +0.01(+0.10%)
Apr 24, 2003 9.786 9.868 9.786 9.849 31,944 +0.11(+1.09%)
Apr 23, 2003 9.690 9.791 9.690 9.743 32,981 +0.11(+1.15%)
Apr 22, 2003 9.603 9.690 9.603 9.632 33,603 +0.04(+0.40%)
Apr 21, 2003 9.618 9.637 9.570 9.594 37,544 -0.05(-0.50%)
Apr 17, 2003 9.647 9.743 9.594 9.642 48,538 -0.00(-0.05%)
Apr 16, 2003 9.579 9.700 9.502 9.647 30,699 +0.08(+0.81%)
Apr 15, 2003 9.521 9.570 9.502 9.570 33,603 -0.01(-0.15%)
Apr 14, 2003 9.618 9.709 9.584 9.584 11,201 -0.06(-0.60%)
Apr 11, 2003 9.690 9.700 9.594 9.642 13,897 -0.05(-0.50%)
Apr 10, 2003 9.618 9.690 9.618 9.690 18,253 +0.09(+0.90%)
Apr 09, 2003 9.570 9.618 9.541 9.603 13,897 +0.06(+0.61%)
Apr 08, 2003 9.512 9.550 9.473 9.545 19,290 +0.03(+0.30%)
Apr 07, 2003 9.367 9.521 9.328 9.516 37,337 +0.18(+1.91%)
Apr 04, 2003 9.391 9.391 9.328 9.338 7,260 -0.05(-0.56%)
Apr 03, 2003 9.377 9.396 9.353 9.391 13,275 +0.04(+0.41%)
Apr 02, 2003 9.391 9.391 9.275 9.353 69,488 +0.02(+0.26%)
Apr 01, 2003 9.377 9.391 9.280 9.328 69,903 -0.07(-0.72%)
Mar 31, 2003 9.449 9.449 9.372 9.396 43,352 -0.14(-1.47%)
Mar 28, 2003 9.594 9.594 9.478 9.536 30,284 -0.11(-1.10%)
Mar 27, 2003 9.676 9.733 9.579 9.642 16,386 -0.05(-0.50%)
Mar 26, 2003 9.690 9.835 9.690 9.690 70,940 -0.16(-1.66%)
Mar 25, 2003 9.661 9.979 9.642 9.854 72,392 +0.23(+2.35%)
Mar 24, 2003 9.598 9.651 9.594 9.627 61,813 +0.03(+0.35%)
Mar 21, 2003 9.473 9.637 9.473 9.594 93,965 +0.17(+1.79%)
Mar 20, 2003 9.468 9.516 9.353 9.425 560,059 -0.02(-0.20%)
Mar 19, 2003 9.425 9.521 9.406 9.444 40,863 +0.07(+0.77%)
Mar 18, 2003 9.328 9.415 9.208 9.372 69,073 +0.14(+1.51%)
Mar 17, 2003 9.063 9.232 9.015 9.232 47,916 +0.23(+2.52%)
Mar 14, 2003 8.967 9.030 8.943 9.005 76,956 +0.04(+0.43%)
Mar 13, 2003 8.919 9.030 8.919 8.967 55,383 +0.03(+0.38%)
Mar 12, 2003 8.938 8.967 8.875 8.933 56,628 +0.00(+0.05%)
Mar 11, 2003 8.885 8.967 8.885 8.928 60,776 +0.07(+0.76%)
Mar 10, 2003 8.673 8.914 8.673 8.861 66,999 +0.21(+2.40%)
Mar 07, 2003 8.629 8.726 8.629 8.654 15,349 -0.04(-0.44%)
Mar 06, 2003 8.692 8.716 8.678 8.692 11,201 -0.01(-0.11%)
Mar 05, 2003 8.721 8.721 8.658 8.702 10,786 +0.03(+0.33%)
Mar 04, 2003 8.654 8.721 8.639 8.673 20,742 +0.05(+0.62%)
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.