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 (%)
Sep 30, 2002	8.952	8.952	8.716	8.716	20,120	-0.24(-2.64%)
Sep 27, 2002	9.005	9.015	8.919	8.952	8,504	-0.07(-0.80%)
Sep 26, 2002	9.039	9.083	8.996	9.025	18,668	-0.02(-0.21%)
Sep 25, 2002	9.112	9.112	8.967	9.044	39,826	-0.23(-2.44%)
Sep 24, 2002	9.343	9.343	9.261	9.271	21,780	-0.06(-0.67%)
Sep 23, 2002	9.357	9.377	9.304	9.333	40,448	+0.02(+0.26%)
Sep 20, 2002	9.304	9.333	9.304	9.309	31,529	+0.00(+0.05%)
Sep 19, 2002	9.256	9.353	9.256	9.304	49,160	+0.00(+0.05%)
Sep 18, 2002	9.377	9.377	9.208	9.300	46,671	-0.05(-0.57%)
Sep 17, 2002	9.396	9.396	9.328	9.353	25,306	-0.04(-0.46%)
Sep 16, 2002	9.425	9.425	9.377	9.396	29,662	-0.03(-0.31%)
Sep 13, 2002	9.382	9.425	9.382	9.425	16,179	+0.00(+0.05%)
Sep 12, 2002	9.497	9.541	9.382	9.420	49,160	-0.08(-0.81%)
Sep 11, 2002	9.545	9.574	9.492	9.497	8,089	-0.03(-0.30%)
Sep 10, 2002	9.473	9.565	9.454	9.526	50,820	-0.04(-0.45%)
Sep 09, 2002	9.618	9.618	9.545	9.570	11,823	+0.02(+0.25%)
Sep 06, 2002	9.570	9.579	9.545	9.545	5,185	-0.05(-0.50%)
Sep 05, 2002	9.594	9.627	9.545	9.594	12,238	+0.00(+0.00%)
Sep 04, 2002	9.473	9.627	9.473	9.594	20,950	+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.