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

Agree Realty Corp (NY: ADC )

57.33 -0.45 (-0.77%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 8.840 8.907 8.811 8.907 44,205 +0.07(+0.82%)
Apr 29, 2002 8.907 8.907 8.811 8.835 46,064 -0.12(-1.35%)
Apr 26, 2002 9.004 9.028 8.956 8.956 21,070 +0.00(+0.00%)
Apr 25, 2002 9.028 9.028 8.932 8.956 30,778 -0.07(-0.75%)
Apr 24, 2002 8.995 9.033 8.985 9.024 18,178 +0.03(+0.32%)
Apr 23, 2002 9.048 9.053 8.956 8.995 53,914 -0.03(-0.38%)
Apr 22, 2002 9.033 9.043 8.985 9.028 185,911 -0.00(-0.05%)
Apr 19, 2002 9.038 9.038 8.956 9.033 9,295 -0.02(-0.21%)
Apr 18, 2002 8.883 9.077 8.883 9.053 90,683 +0.17(+1.91%)
Apr 17, 2002 8.883 8.883 8.762 8.883 52,881 -0.02(-0.22%)
Apr 16, 2002 8.927 8.927 8.883 8.903 24,168 -0.00(-0.05%)
Apr 15, 2002 8.951 8.951 8.907 8.907 24,994 -0.04(-0.49%)
Apr 12, 2002 8.946 8.951 8.932 8.951 26,027 +0.00(+0.05%)
Apr 11, 2002 8.927 8.946 8.912 8.946 30,572 +0.04(+0.43%)
Apr 10, 2002 8.883 8.907 8.840 8.907 16,938 +0.05(+0.55%)
Apr 09, 2002 8.883 8.927 8.835 8.859 17,971 -0.02(-0.27%)
Apr 08, 2002 8.849 8.907 8.791 8.883 31,398 +0.05(+0.55%)
Apr 05, 2002 8.641 8.854 8.641 8.835 43,586 +0.19(+2.24%)
Apr 04, 2002 8.641 8.641 8.632 8.641 22,309 +0.05(+0.56%)
Apr 03, 2002 8.569 8.593 8.530 8.593 11,567 +0.07(+0.85%)
Apr 02, 2002 8.544 8.636 8.520 8.520 42,140 +0.00(+0.06%)
Apr 01, 2002 8.544 8.544 8.428 8.515 22,722 -0.05(-0.62%)
Mar 29, 2002 8.665 8.690 8.375 8.569 75,810 +0.00(+0.00%)
Mar 28, 2002 8.665 8.690 8.375 8.569 75,810 -0.02(-0.28%)
Mar 27, 2002 8.898 8.898 8.593 8.593 62,796 -0.31(-3.53%)
Mar 26, 2002 8.956 8.956 8.830 8.907 34,703 -0.17(-1.87%)
Mar 25, 2002 9.125 9.169 9.077 9.077 57,426 +0.00(+0.00%)
Mar 22, 2002 9.183 9.183 9.028 9.077 51,022 -0.10(-1.11%)
Mar 21, 2002 9.149 9.183 9.149 9.179 24,994 +0.03(+0.32%)
Mar 20, 2002 9.159 9.169 9.077 9.149 24,788 -0.01(-0.16%)
Mar 19, 2002 9.048 9.164 9.028 9.164 35,116 +0.16(+1.77%)
Mar 18, 2002 9.004 9.043 9.004 9.004 35,736 +0.03(+0.38%)
Mar 15, 2002 8.990 8.999 8.907 8.970 33,464 -0.00(-0.05%)
Mar 14, 2002 8.883 8.999 8.883 8.975 46,477 +0.12(+1.31%)
Mar 13, 2002 8.753 8.859 8.743 8.859 29,539 +0.11(+1.22%)
Mar 12, 2002 8.757 8.757 8.704 8.753 54,740 -0.00(-0.06%)
Mar 11, 2002 8.690 8.757 8.670 8.757 42,553 +0.09(+1.06%)
Mar 08, 2002 8.544 8.709 8.472 8.665 82,627 +0.12(+1.42%)
Mar 07, 2002 8.520 8.564 8.477 8.544 33,464 +0.07(+0.86%)
Mar 06, 2002 8.423 8.544 8.423 8.472 39,867 +0.12(+1.45%)
Mar 05, 2002 8.206 8.399 8.206 8.351 55,360 +0.15(+1.83%)
Mar 04, 2002 8.181 8.206 8.133 8.201 32,637 +0.04(+0.47%)
Mar 01, 2002 8.017 8.176 8.017 8.162 25,201 +0.10(+1.26%)
Feb 28, 2002 7.867 8.075 7.867 8.060 21,483 +0.19(+2.40%)
Feb 27, 2002 7.784 7.871 7.750 7.871 24,994 +0.01(+0.12%)
Feb 26, 2002 7.891 7.939 7.842 7.862 31,605 -0.03(-0.37%)
Feb 25, 2002 7.949 8.036 7.891 7.891 35,116 -0.18(-2.22%)
Feb 22, 2002 8.225 8.225 8.060 8.070 43,172 -0.14(-1.71%)
Feb 21, 2002 8.215 8.230 8.133 8.210 20,656 +0.03(+0.36%)
Feb 20, 2002 8.162 8.215 8.162 8.181 13,840 +0.03(+0.36%)
Feb 19, 2002 7.983 8.206 7.934 8.152 89,031 +0.23(+2.87%)
Feb 18, 2002 7.973 7.983 7.925 7.925 9,708 +0.00(+0.00%)
Feb 15, 2002 7.973 7.983 7.925 7.925 9,708 -0.04(-0.49%)
Feb 14, 2002 7.915 7.963 7.862 7.963 14,872 +0.07(+0.92%)
Feb 13, 2002 7.910 7.915 7.862 7.891 15,286 +0.00(+0.06%)
Feb 12, 2002 7.842 7.905 7.842 7.886 557,735 +0.05(+0.68%)
Feb 11, 2002 7.862 7.862 7.833 7.833 8,056 -0.02(-0.25%)
Feb 08, 2002 7.673 7.852 7.654 7.852 18,591 +0.11(+1.44%)
Feb 07, 2002 7.741 7.842 7.649 7.741 35,323 +0.05(+0.69%)
Feb 06, 2002 7.499 7.707 7.499 7.688 35,116 +0.14(+1.86%)
Feb 05, 2002 7.625 7.625 7.455 7.547 45,238 -0.15(-1.95%)
Feb 04, 2002 7.838 7.983 7.697 7.697 64,656 -0.12(-1.55%)
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.