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 (%)
Jul 31, 2002 8.896 9.070 8.848 8.993 24,679 +0.13(+1.41%)
Jul 30, 2002 8.896 8.964 8.829 8.867 13,273 -0.04(-0.49%)
Jul 29, 2002 8.607 8.920 8.607 8.911 52,470 +0.26(+2.95%)
Jul 26, 2002 8.390 8.655 8.390 8.655 127,546 +0.24(+2.87%)
Jul 25, 2002 8.076 8.414 8.076 8.414 52,885 +0.31(+3.87%)
Jul 24, 2002 7.715 8.101 7.594 8.101 58,899 +0.19(+2.44%)
Jul 23, 2002 8.805 8.805 7.884 7.908 120,495 -0.94(-10.58%)
Jul 22, 2002 8.843 8.944 8.703 8.843 34,842 -0.00(-0.05%)
Jul 19, 2002 8.968 8.968 8.679 8.848 41,893 +0.05(+0.55%)
Jul 17, 2002 8.824 8.896 8.795 8.800 35,256 -0.41(-4.40%)
Jul 12, 2002 9.185 9.340 9.166 9.205 19,080 +0.09(+1.01%)
Jul 11, 2002 9.306 9.373 9.089 9.113 41,063 -0.21(-2.27%)
Jul 10, 2002 9.398 9.402 9.325 9.325 25,301 -0.03(-0.31%)
Jul 09, 2002 9.499 9.595 9.330 9.354 31,108 -0.14(-1.52%)
Jul 08, 2002 9.427 9.547 9.427 9.499 24,472 +0.10(+1.08%)
Jul 05, 2002 9.378 9.518 9.378 9.398 16,798 +0.08(+0.83%)
Jul 04, 2002 9.306 9.427 9.041 9.320 29,449 +0.00(+0.00%)
Jul 03, 2002 9.306 9.427 9.041 9.320 29,449 -0.02(-0.26%)
Jul 02, 2002 9.166 9.393 9.094 9.345 35,879 +0.13(+1.41%)
Jul 01, 2002 9.258 9.330 9.185 9.214 30,901 -0.04(-0.47%)
Jun 28, 2002 9.330 9.330 9.234 9.258 248,871 +0.05(+0.52%)
Jun 27, 2002 9.161 9.210 9.118 9.210 12,650 +0.10(+1.06%)
Jun 26, 2002 9.272 9.287 9.055 9.113 33,182 -0.50(-5.22%)
Jun 25, 2002 9.571 9.619 9.547 9.615 20,324 -0.02(-0.25%)
Jun 21, 2002 9.547 9.639 9.533 9.639 26,131 +0.02(+0.20%)
Jun 20, 2002 9.619 9.644 9.600 9.619 14,517 +0.02(+0.20%)
Jun 19, 2002 9.552 9.624 9.552 9.600 27,375 +0.11(+1.12%)
Jun 18, 2002 9.354 9.499 9.320 9.494 42,722 +0.18(+1.97%)
Jun 17, 2002 9.258 9.349 9.258 9.311 17,835 +0.05(+0.57%)
Jun 14, 2002 9.229 9.263 9.210 9.258 33,182 +0.03(+0.31%)
Jun 12, 2002 9.258 9.258 9.181 9.229 25,301 +0.00(+0.05%)
Jun 11, 2002 9.200 9.234 9.200 9.224 24,887 +0.04(+0.42%)
Jun 10, 2002 9.185 9.258 9.161 9.185 35,049 -0.02(-0.26%)
Jun 07, 2002 9.181 9.234 9.161 9.210 32,353 -0.02(-0.21%)
Jun 06, 2002 9.185 9.258 9.185 9.229 14,310 +0.06(+0.63%)
Jun 05, 2002 9.113 9.171 9.065 9.171 28,620 +0.23(+2.53%)
May 31, 2002 8.867 8.964 8.867 8.944 19,909 +0.06(+0.65%)
May 28, 2002 8.872 8.886 8.843 8.886 9,540 +0.05(+0.55%)
May 27, 2002 8.843 8.872 8.838 8.838 17,421 +0.00(+0.00%)
May 24, 2002 8.843 8.872 8.838 8.838 17,421 -0.01(-0.16%)
May 23, 2002 8.848 8.891 8.838 8.853 19,080 +0.00(+0.05%)
May 22, 2002 8.862 8.891 8.785 8.848 38,782 -0.01(-0.11%)
May 21, 2002 8.920 8.949 8.824 8.858 27,790 -0.07(-0.81%)
May 20, 2002 8.853 8.930 8.824 8.930 28,412 +0.05(+0.60%)
May 17, 2002 8.959 8.959 8.853 8.877 26,131 -0.09(-0.97%)
May 16, 2002 8.964 8.968 8.944 8.964 4,977 +0.04(+0.49%)
May 15, 2002 8.920 8.959 8.915 8.920 23,850 -0.03(-0.32%)
May 14, 2002 9.060 9.060 8.906 8.949 28,205 -0.10(-1.12%)
May 13, 2002 9.046 9.050 9.041 9.050 7,673 +0.01(+0.11%)
May 10, 2002 9.022 9.050 8.968 9.041 22,813 +0.01(+0.16%)
May 09, 2002 9.017 9.050 8.949 9.026 12,236 +0.01(+0.11%)
May 08, 2002 9.031 9.050 8.993 9.017 23,642 +0.03(+0.38%)
May 07, 2002 9.089 9.089 8.944 8.983 44,174 +0.01(+0.16%)
May 06, 2002 9.007 9.007 8.949 8.968 8,710 -0.02(-0.27%)
May 03, 2002 8.944 8.993 8.944 8.993 29,657 +0.01(+0.11%)
May 02, 2002 8.944 8.983 8.872 8.983 12,028 +0.06(+0.70%)
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.