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 31, 2002 8.866 8.962 8.866 8.943 19,913 +0.06(+0.65%)
May 28, 2002 8.870 8.885 8.842 8.885 9,541 +0.05(+0.55%)
May 27, 2002 8.842 8.870 8.837 8.837 17,424 +0.00(+0.00%)
May 24, 2002 8.842 8.870 8.837 8.837 17,424 -0.01(-0.16%)
May 23, 2002 8.846 8.890 8.837 8.851 19,083 +0.00(+0.05%)
May 22, 2002 8.861 8.890 8.784 8.846 38,789 -0.01(-0.11%)
May 21, 2002 8.919 8.948 8.822 8.856 27,795 -0.07(-0.81%)
May 20, 2002 8.851 8.928 8.822 8.928 28,417 +0.05(+0.60%)
May 17, 2002 8.957 8.957 8.851 8.875 26,136 -0.09(-0.97%)
May 16, 2002 8.962 8.967 8.943 8.962 4,978 +0.04(+0.49%)
May 15, 2002 8.919 8.957 8.914 8.919 23,854 -0.03(-0.32%)
May 14, 2002 9.059 9.059 8.904 8.948 28,210 -0.10(-1.12%)
May 13, 2002 9.044 9.049 9.039 9.049 7,674 +0.01(+0.11%)
May 10, 2002 9.020 9.049 8.967 9.039 22,817 +0.01(+0.16%)
May 09, 2002 9.015 9.049 8.948 9.025 12,238 +0.01(+0.11%)
May 08, 2002 9.030 9.049 8.991 9.015 23,646 +0.03(+0.38%)
May 07, 2002 9.087 9.087 8.943 8.981 44,182 +0.01(+0.16%)
May 06, 2002 9.005 9.005 8.948 8.967 8,712 -0.02(-0.27%)
May 03, 2002 8.943 8.991 8.943 8.991 29,662 +0.01(+0.11%)
May 02, 2002 8.943 8.981 8.870 8.981 12,030 +0.06(+0.70%)
May 01, 2002 8.870 8.919 8.798 8.919 31,321 +0.05(+0.54%)
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%)
Apr 01, 2002 8.509 8.509 8.393 8.480 22,817 -0.05(-0.62%)
Mar 29, 2002 8.629 8.654 8.340 8.533 76,126 +0.00(+0.00%)
Mar 28, 2002 8.629 8.654 8.340 8.533 76,126 -0.02(-0.28%)
Mar 27, 2002 8.861 8.861 8.557 8.557 63,058 -0.31(-3.53%)
Mar 26, 2002 8.919 8.919 8.793 8.870 34,848 -0.17(-1.87%)
Mar 25, 2002 9.087 9.131 9.039 9.039 57,665 +0.00(+0.00%)
Mar 22, 2002 9.145 9.145 8.991 9.039 51,235 -0.10(-1.11%)
Mar 21, 2002 9.112 9.145 9.112 9.140 25,098 +0.03(+0.32%)
Mar 20, 2002 9.121 9.131 9.039 9.112 24,891 -0.01(-0.16%)
Mar 19, 2002 9.010 9.126 8.991 9.126 35,262 +0.16(+1.77%)
Mar 18, 2002 8.967 9.005 8.967 8.967 35,885 +0.03(+0.38%)
Mar 15, 2002 8.952 8.962 8.870 8.933 33,603 -0.00(-0.05%)
Mar 14, 2002 8.846 8.962 8.846 8.938 46,671 +0.12(+1.31%)
Mar 13, 2002 8.716 8.822 8.707 8.822 29,662 +0.11(+1.22%)
Mar 12, 2002 8.721 8.721 8.668 8.716 54,968 -0.00(-0.06%)
Mar 11, 2002 8.654 8.721 8.634 8.721 42,730 +0.09(+1.06%)
Mar 08, 2002 8.509 8.673 8.437 8.629 82,971 +0.12(+1.42%)
Mar 07, 2002 8.485 8.528 8.441 8.509 33,603 +0.07(+0.86%)
Mar 06, 2002 8.388 8.509 8.388 8.437 40,033 +0.12(+1.45%)
Mar 05, 2002 8.171 8.364 8.171 8.316 55,591 +0.15(+1.83%)
Mar 04, 2002 8.147 8.171 8.099 8.167 32,773 +0.04(+0.47%)
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.