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 (%)
Jan 31, 2003 8.408 8.528 8.408 8.480 14,520 +0.13(+1.50%)
Jan 30, 2003 8.268 8.369 8.268 8.355 8,504 +0.10(+1.17%)
Jan 29, 2003 8.244 8.268 8.220 8.258 12,030 -0.01(-0.17%)
Jan 28, 2003 8.316 8.316 8.239 8.273 5,185 +0.00(+0.06%)
Jan 27, 2003 8.292 8.306 8.258 8.268 36,092 -0.05(-0.58%)
Jan 24, 2003 8.292 8.345 8.268 8.316 12,860 +0.03(+0.35%)
Jan 23, 2003 8.282 8.316 8.268 8.287 20,535 +0.02(+0.23%)
Jan 22, 2003 8.282 8.287 8.205 8.268 20,328 +0.01(+0.18%)
Jan 21, 2003 8.234 8.282 8.205 8.253 39,411 +0.04(+0.47%)
Jan 17, 2003 8.239 8.244 8.191 8.215 31,944 +0.02(+0.24%)
Jan 16, 2003 8.196 8.249 8.157 8.196 42,315 -0.02(-0.29%)
Jan 15, 2003 8.253 8.253 8.138 8.220 40,656 -0.03(-0.41%)
Jan 14, 2003 8.364 8.364 8.157 8.253 44,597 -0.09(-1.10%)
Jan 13, 2003 8.461 8.480 8.302 8.345 16,386 -0.07(-0.80%)
Jan 10, 2003 8.504 8.504 8.412 8.412 17,424 -0.04(-0.51%)
Jan 09, 2003 8.451 8.475 8.437 8.456 12,030 -0.00(-0.06%)
Jan 08, 2003 8.441 8.538 8.441 8.461 23,024 +0.00(+0.00%)
Jan 07, 2003 8.437 8.533 8.340 8.461 37,337 +0.07(+0.86%)
Jan 06, 2003 8.292 8.412 8.196 8.388 30,699 +0.12(+1.46%)
Jan 03, 2003 8.171 8.268 8.152 8.268 23,232 +0.06(+0.70%)
Jan 02, 2003 8.099 8.210 8.099 8.210 26,758 +0.06(+0.77%)
Dec 31, 2002 8.109 8.210 8.099 8.147 35,470 +0.05(+0.60%)
Dec 30, 2002 8.123 8.147 8.085 8.099 10,371 -0.05(-0.59%)
Dec 27, 2002 8.205 8.220 8.138 8.147 17,216 -0.04(-0.53%)
Dec 26, 2002 8.171 8.191 8.171 8.191 10,164 +0.00(+0.00%)
Dec 24, 2002 8.215 8.220 8.147 8.191 8,297 -0.00(-0.06%)
Dec 23, 2002 8.171 8.196 8.114 8.196 19,913 +0.07(+0.89%)
Dec 20, 2002 8.123 8.176 8.094 8.123 14,934 +0.00(+0.00%)
Dec 19, 2002 8.239 8.239 8.075 8.123 56,835 -0.10(-1.23%)
Dec 18, 2002 8.292 8.306 8.200 8.224 27,795 -0.31(-3.62%)
Dec 17, 2002 8.557 8.567 8.461 8.533 67,621 -0.04(-0.51%)
Dec 16, 2002 8.678 8.678 8.557 8.576 47,293 -0.00(-0.06%)
Dec 13, 2002 8.678 8.682 8.461 8.581 36,715 +0.00(+0.00%)
Dec 12, 2002 8.557 8.654 8.514 8.581 26,758 +0.03(+0.34%)
Dec 11, 2002 8.533 8.591 8.509 8.552 52,687 +0.12(+1.37%)
Dec 10, 2002 8.316 8.490 8.292 8.437 56,005 +0.11(+1.27%)
Dec 09, 2002 8.210 8.340 8.196 8.331 31,944 +0.13(+1.53%)
Dec 06, 2002 8.191 8.205 8.171 8.205 22,609 +0.03(+0.35%)
Dec 05, 2002 8.176 8.196 8.147 8.176 19,498 -0.01(-0.12%)
Dec 04, 2002 8.171 8.196 8.104 8.186 24,061 +0.02(+0.30%)
Dec 03, 2002 8.147 8.196 8.147 8.162 36,715 -0.01(-0.12%)
Dec 02, 2002 8.196 8.196 8.147 8.171 21,572 -0.01(-0.12%)
Nov 29, 2002 8.186 8.186 8.181 8.181 3,941 -0.00(-0.06%)
Nov 27, 2002 8.123 8.196 8.123 8.186 48,123 +0.08(+1.01%)
Nov 26, 2002 8.147 8.147 8.099 8.104 11,408 -0.04(-0.53%)
Nov 25, 2002 8.027 8.196 8.027 8.147 45,841 +0.00(+0.00%)
Nov 22, 2002 8.196 8.196 8.118 8.147 33,603 +0.00(+0.00%)
Nov 21, 2002 8.181 8.244 8.147 8.147 18,046 -0.02(-0.30%)
Nov 20, 2002 8.244 8.244 8.114 8.171 19,498 -0.01(-0.18%)
Nov 19, 2002 8.200 8.200 8.123 8.186 8,919 -0.03(-0.41%)
Nov 18, 2002 8.123 8.220 8.123 8.220 2,904 +0.08(+0.95%)
Nov 15, 2002 8.147 8.316 8.138 8.143 36,922 +0.03(+0.42%)
Nov 14, 2002 8.147 8.152 8.027 8.109 18,046 -0.06(-0.77%)
Nov 13, 2002 8.239 8.239 8.147 8.171 13,690 -0.07(-0.82%)
Nov 12, 2002 8.200 8.239 8.176 8.239 11,201 +0.04(+0.53%)
Nov 11, 2002 8.196 8.196 8.196 8.196 4,148 -0.00(-0.06%)
Nov 08, 2002 8.152 8.244 8.138 8.200 9,126 +0.05(+0.65%)
Nov 07, 2002 8.118 8.191 8.099 8.147 29,040 +0.05(+0.66%)
Nov 06, 2002 8.196 8.244 7.979 8.094 42,315 -0.12(-1.41%)
Nov 05, 2002 8.205 8.215 8.080 8.210 12,445 +0.01(+0.18%)
Nov 04, 2002 8.220 8.268 8.075 8.196 19,913 +0.00(+0.00%)
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.