Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

59.88 -0.13 (-0.22%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Aug 30, 2002 9.478 9.574 9.449 9.550 15,557 +0.05(+0.56%)
Aug 29, 2002 9.545 9.545 9.473 9.497 13,275 -0.09(-0.96%)
Aug 28, 2002 9.545 9.589 9.449 9.589 21,157 +0.11(+1.17%)
Aug 27, 2002 9.497 9.545 9.473 9.478 11,823 -0.07(-0.71%)
Aug 26, 2002 9.618 9.618 9.545 9.545 808,974 -0.04(-0.45%)
Aug 23, 2002 9.570 9.613 9.570 9.589 22,402 -0.03(-0.30%)
Aug 22, 2002 9.574 9.618 9.531 9.618 17,838 +0.05(+0.50%)
Aug 21, 2002 9.545 9.632 9.521 9.570 808,974 +0.02(+0.25%)
Aug 20, 2002 9.401 9.545 9.401 9.545 50,612 +0.13(+1.33%)
Aug 16, 2002 9.406 9.468 9.406 9.420 29,247 -0.00(-0.05%)
Aug 15, 2002 9.401 9.449 9.328 9.425 10,371 +0.02(+0.26%)
Aug 14, 2002 9.280 9.401 9.280 9.401 8,297 +0.12(+1.30%)
Aug 13, 2002 9.049 9.280 9.049 9.280 34,848 +0.19(+2.12%)
Aug 12, 2002 9.063 9.184 8.943 9.087 53,309 -0.02(-0.26%)
Aug 07, 2002 9.015 9.112 9.015 9.112 7,260 +0.14(+1.61%)
Aug 06, 2002 9.092 9.160 8.967 8.967 13,275 -0.12(-1.33%)
Aug 05, 2002 9.059 9.136 9.015 9.087 21,572 +0.03(+0.32%)
Aug 02, 2002 9.063 9.063 8.943 9.059 10,164 -0.00(-0.05%)
Aug 01, 2002 8.981 9.063 8.938 9.063 14,312 +0.07(+0.80%)
Jul 31, 2002 8.895 9.068 8.846 8.991 24,684 +0.13(+1.41%)
Jul 30, 2002 8.895 8.962 8.827 8.866 13,275 -0.04(-0.49%)
Jul 29, 2002 8.605 8.919 8.605 8.909 52,479 +0.26(+2.95%)
Jul 26, 2002 8.388 8.654 8.388 8.654 127,569 +0.24(+2.87%)
Jul 25, 2002 8.075 8.412 8.075 8.412 52,894 +0.31(+3.87%)
Jul 24, 2002 7.713 8.099 7.593 8.099 58,909 +0.19(+2.44%)
Jul 23, 2002 8.803 8.803 7.882 7.906 120,516 -0.94(-10.58%)
Jul 22, 2002 8.842 8.943 8.702 8.842 34,848 -0.00(-0.05%)
Jul 19, 2002 8.967 8.967 8.678 8.846 41,900 +0.05(+0.55%)
Jul 17, 2002 8.822 8.895 8.793 8.798 35,262 -0.40(-4.40%)
Jul 12, 2002 9.184 9.338 9.165 9.203 19,083 +0.09(+1.01%)
Jul 11, 2002 9.304 9.372 9.087 9.112 41,071 -0.21(-2.28%)
Jul 10, 2002 9.396 9.401 9.324 9.324 25,306 -0.03(-0.31%)
Jul 09, 2002 9.497 9.594 9.328 9.353 31,114 -0.14(-1.52%)
Jul 08, 2002 9.425 9.545 9.425 9.497 24,476 +0.10(+1.08%)
Jul 05, 2002 9.377 9.516 9.377 9.396 16,801 +0.08(+0.83%)
Jul 04, 2002 9.304 9.425 9.039 9.319 29,454 +0.00(+0.00%)
Jul 03, 2002 9.304 9.425 9.039 9.319 29,454 -0.02(-0.26%)
Jul 02, 2002 9.165 9.391 9.092 9.343 35,885 +0.13(+1.41%)
Jul 01, 2002 9.256 9.328 9.184 9.213 30,906 -0.04(-0.47%)
Jun 28, 2002 9.328 9.328 9.232 9.256 248,915 +0.05(+0.52%)
Jun 27, 2002 9.160 9.208 9.116 9.208 12,653 +0.10(+1.06%)
Jun 26, 2002 9.271 9.285 9.054 9.112 33,188 -0.50(-5.22%)
Jun 25, 2002 9.570 9.618 9.545 9.613 20,328 -0.02(-0.25%)
Jun 21, 2002 9.545 9.637 9.531 9.637 26,136 +0.02(+0.20%)
Jun 20, 2002 9.618 9.642 9.598 9.618 14,520 +0.02(+0.20%)
Jun 19, 2002 9.550 9.623 9.550 9.598 27,380 +0.11(+1.12%)
Jun 18, 2002 9.353 9.497 9.319 9.492 42,730 +0.18(+1.97%)
Jun 17, 2002 9.256 9.348 9.256 9.309 17,838 +0.05(+0.57%)
Jun 14, 2002 9.227 9.261 9.208 9.256 33,188 +0.03(+0.31%)
Jun 12, 2002 9.256 9.256 9.179 9.227 25,306 +0.00(+0.05%)
Jun 11, 2002 9.198 9.232 9.198 9.222 24,891 +0.04(+0.42%)
Jun 10, 2002 9.184 9.256 9.160 9.184 35,055 -0.02(-0.26%)
Jun 07, 2002 9.179 9.232 9.160 9.208 32,358 -0.02(-0.21%)
Jun 06, 2002 9.184 9.256 9.184 9.227 14,312 +0.06(+0.63%)
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.