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

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 8.197 8.293 8.197 8.255 7,466 +0.11(+1.30%)
Oct 30, 2002 7.966 8.187 7.966 8.149 5,392 +0.06(+0.78%)
Oct 29, 2002 8.052 8.101 8.028 8.086 24,472 -0.04(-0.47%)
Oct 28, 2002 8.183 8.221 8.125 8.125 22,398 -0.06(-0.71%)
Oct 25, 2002 8.236 8.293 8.149 8.183 62,217 -0.09(-1.05%)
Oct 24, 2002 8.173 8.269 8.134 8.269 45,211 +0.10(+1.18%)
Oct 23, 2002 8.187 8.245 8.081 8.173 22,605 +0.00(+0.00%)
Oct 22, 2002 8.183 8.197 8.129 8.173 13,273 +0.00(+0.00%)
Oct 21, 2002 8.125 8.269 8.125 8.173 32,145 +0.07(+0.89%)
Oct 18, 2002 8.183 8.183 8.101 8.101 9,954 -0.06(-0.77%)
Oct 17, 2002 8.101 8.163 8.101 8.163 3,110 +0.11(+1.38%)
Oct 16, 2002 8.052 8.052 7.908 8.052 9,125 +0.00(+0.06%)
Oct 15, 2002 7.966 8.086 7.956 8.048 25,716 +0.14(+1.77%)
Oct 14, 2002 8.076 8.076 7.811 7.908 51,018 -0.19(-2.38%)
Oct 11, 2002 8.318 8.318 8.076 8.101 35,671 +0.00(+0.00%)
Oct 10, 2002 8.245 8.245 7.980 8.101 34,219 -0.22(-2.61%)
Oct 09, 2002 8.481 8.520 8.318 8.318 38,575 -0.19(-2.27%)
Oct 08, 2002 8.559 8.559 8.366 8.510 18,457 -0.09(-1.01%)
Oct 07, 2002 8.438 8.679 8.438 8.597 48,944 +0.21(+2.47%)
Oct 04, 2002 8.679 8.679 8.342 8.390 43,759 -0.24(-2.79%)
Oct 03, 2002 8.655 8.655 8.554 8.631 18,250 +0.02(+0.28%)
Oct 02, 2002 8.597 8.703 8.554 8.607 24,057 -0.04(-0.45%)
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.