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 (%)
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%)
Jun 05, 2002 9.112 9.169 9.063 9.169 28,625 +0.23(+2.53%)
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%)
Mar 01, 2002 7.983 8.143 7.983 8.128 25,306 +0.10(+1.26%)
Feb 28, 2002 7.834 8.041 7.834 8.027 21,572 +0.19(+2.40%)
Feb 27, 2002 7.752 7.839 7.718 7.839 25,098 +0.01(+0.12%)
Feb 26, 2002 7.858 7.906 7.810 7.829 31,736 -0.03(-0.37%)
Feb 25, 2002 7.916 8.003 7.858 7.858 35,262 -0.18(-2.22%)
Feb 22, 2002 8.191 8.191 8.027 8.036 43,352 -0.14(-1.71%)
Feb 21, 2002 8.181 8.196 8.099 8.176 20,742 +0.03(+0.36%)
Feb 20, 2002 8.128 8.181 8.128 8.147 13,897 +0.03(+0.36%)
Feb 19, 2002 7.950 8.171 7.901 8.118 89,402 +0.23(+2.87%)
Feb 18, 2002 7.940 7.950 7.892 7.892 9,749 +0.00(+0.00%)
Feb 15, 2002 7.940 7.950 7.892 7.892 9,749 -0.04(-0.49%)
Feb 14, 2002 7.882 7.930 7.829 7.930 14,934 +0.07(+0.92%)
Feb 13, 2002 7.877 7.882 7.829 7.858 15,349 +0.00(+0.06%)
Feb 12, 2002 7.810 7.873 7.810 7.853 560,059 +0.05(+0.68%)
Feb 11, 2002 7.829 7.829 7.800 7.800 8,089 -0.02(-0.25%)
Feb 08, 2002 7.641 7.820 7.622 7.820 18,668 +0.11(+1.44%)
Feb 07, 2002 7.709 7.810 7.617 7.709 35,470 +0.05(+0.69%)
Feb 06, 2002 7.468 7.675 7.468 7.656 35,262 +0.14(+1.86%)
Feb 05, 2002 7.593 7.593 7.424 7.516 45,427 -0.15(-1.95%)
Feb 04, 2002 7.805 7.950 7.665 7.665 64,925 -0.12(-1.55%)
Feb 01, 2002 7.588 7.786 7.564 7.786 746,745 +0.22(+2.87%)
Jan 31, 2002 7.448 7.569 7.362 7.569 43,975 +0.17(+2.28%)
Jan 30, 2002 7.337 7.448 7.280 7.400 25,098 +0.05(+0.66%)
Jan 29, 2002 7.376 7.521 7.333 7.352 746,745 -0.01(-0.13%)
Jan 28, 2002 7.313 7.376 7.227 7.362 37,337 +0.06(+0.79%)
Jan 25, 2002 7.260 7.328 7.183 7.304 29,869 +0.09(+1.27%)
Jan 24, 2002 7.227 7.304 7.116 7.212 61,813 +0.03(+0.40%)
Jan 23, 2002 7.087 7.227 7.000 7.183 93,343 +0.02(+0.34%)
Jan 22, 2002 7.241 7.323 6.990 7.159 156,609 -0.34(-4.50%)
Jan 21, 2002 7.135 7.497 7.092 7.497 60,154 +0.00(+0.00%)
Jan 18, 2002 7.135 7.497 7.092 7.497 60,154 +0.41(+5.78%)
Jan 17, 2002 6.952 7.217 6.952 7.087 92,928 +0.12(+1.66%)
Jan 16, 2002 7.111 7.111 6.952 6.971 115,745 -0.14(-1.97%)
Jan 15, 2002 7.111 7.183 6.942 7.111 9,064,664 -0.05(-0.74%)
Jan 14, 2002 7.569 7.588 7.116 7.164 93,135 -0.28(-3.82%)
Jan 11, 2002 7.786 7.786 7.410 7.448 111,597 -0.48(-6.08%)
Jan 10, 2002 8.118 8.123 7.930 7.930 28,625 -0.98(-11.03%)
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.