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

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 10.50 10.50 10.44 10.51 38,291 +0.04(+0.35%)
Oct 30, 2003 10.48 10.53 10.47 10.47 20,372 +0.00(+0.04%)
Oct 29, 2003 10.49 10.49 10.45 10.47 42,218 -0.07(-0.62%)
Oct 28, 2003 10.49 10.57 10.49 10.54 32,400 +0.04(+0.43%)
Oct 27, 2003 10.61 10.61 10.49 10.49 34,609 -0.11(-1.04%)
Oct 24, 2003 10.65 10.67 10.60 10.60 21,109 -0.01(-0.08%)
Oct 23, 2003 10.61 10.67 10.57 10.61 45,409 +0.02(+0.15%)
Oct 22, 2003 10.61 10.67 10.58 10.59 34,854 +0.00(+0.00%)
Oct 21, 2003 10.53 10.61 10.53 10.59 96,218 +0.02(+0.23%)
Oct 20, 2003 10.58 10.59 10.49 10.57 27,245 +0.03(+0.31%)
Oct 17, 2003 10.58 10.58 10.54 10.54 42,709 +0.05(+0.47%)
Oct 16, 2003 10.49 10.49 10.47 10.49 39,518 +0.04(+0.35%)
Oct 15, 2003 10.48 10.53 10.45 10.45 80,509 -0.03(-0.27%)
Oct 14, 2003 10.43 10.49 10.43 10.48 28,718 +0.08(+0.74%)
Oct 13, 2003 10.33 10.43 10.31 10.40 39,027 +0.11(+1.07%)
Oct 10, 2003 10.27 10.33 10.27 10.29 23,563 +0.02(+0.24%)
Oct 09, 2003 10.23 10.29 10.23 10.27 34,854 -0.06(-0.59%)
Oct 08, 2003 10.14 10.32 10.12 10.33 48,845 +0.20(+2.01%)
Oct 07, 2003 10.13 10.13 10.10 10.12 17,918 +0.01(+0.12%)
Oct 06, 2003 10.14 10.14 10.08 10.11 20,863 +0.05(+0.49%)
Oct 03, 2003 9.969 10.06 9.949 10.06 32,891 +0.12(+1.19%)
Oct 02, 2003 9.981 9.981 9.941 9.945 42,709 -0.03(-0.29%)
Oct 01, 2003 9.961 9.981 9.941 9.973 51,054 +0.00(+0.00%)
Sep 30, 2003 9.981 9.981 9.933 9.973 114,628 -0.01(-0.08%)
Sep 29, 2003 9.985 9.994 9.961 9.981 112,419 -0.06(-0.61%)
Sep 26, 2003 9.945 10.04 9.924 10.04 64,064 -0.12(-1.16%)
Sep 25, 2003 10.19 10.19 10.19 10.16 45,164 -0.02(-0.24%)
Sep 24, 2003 10.18 10.19 10.16 10.19 36,327 +0.02(+0.20%)
Sep 23, 2003 10.18 10.18 10.16 10.16 31,909 +0.01(+0.12%)
Sep 22, 2003 10.16 10.18 10.14 10.15 39,273 -0.02(-0.24%)
Sep 19, 2003 10.18 10.19 10.16 10.18 35,836 +0.00(+0.04%)
Sep 18, 2003 10.08 10.19 10.08 10.17 70,936 +0.06(+0.60%)
Sep 17, 2003 10.08 10.12 10.08 10.11 68,973 -0.05(-0.52%)
Sep 16, 2003 10.12 10.17 10.14 10.16 26,754 +0.04(+0.40%)
Sep 15, 2003 10.17 10.17 10.12 10.12 31,909 -0.05(-0.48%)
Sep 12, 2003 10.12 10.17 10.12 10.17 16,936 +0.05(+0.48%)
Sep 11, 2003 10.08 10.14 10.08 10.12 46,145 +0.00(+0.00%)
Sep 10, 2003 10.17 10.17 10.10 10.12 45,164 -0.04(-0.44%)
Sep 09, 2003 10.13 10.17 10.10 10.17 27,245 +0.04(+0.44%)
Sep 08, 2003 10.10 10.19 10.07 10.12 60,627 -0.01(-0.12%)
Sep 05, 2003 10.10 10.16 10.08 10.14 24,545 +0.01(+0.12%)
Sep 04, 2003 10.12 10.14 10.09 10.12 55,473 -0.02(-0.20%)
Sep 03, 2003 10.02 10.14 10.02 10.14 76,582 +0.14(+1.43%)
Sep 02, 2003 9.920 10.00 9.880 10.00 148,010 +0.12(+1.24%)
Aug 29, 2003 9.900 9.912 9.880 9.880 17,672 -0.00(-0.04%)
Aug 28, 2003 9.900 9.908 9.818 9.884 17,181 -0.07(-0.66%)
Aug 27, 2003 10.06 10.06 9.941 9.949 43,200 -0.07(-0.65%)
Aug 26, 2003 9.990 10.05 9.961 10.01 34,363 +0.07(+0.66%)
Aug 25, 2003 10.06 10.10 9.949 9.949 50,809 -0.03(-0.33%)
Aug 22, 2003 10.06 10.06 9.949 9.981 40,745 -0.06(-0.61%)
Aug 21, 2003 10.04 10.05 10.01 10.04 51,791 +0.01(+0.12%)
Aug 20, 2003 10.00 10.04 9.981 10.03 21,845 -0.02(-0.20%)
Aug 19, 2003 10.02 10.05 9.981 10.05 32,154 +0.05(+0.49%)
Aug 18, 2003 9.725 10.00 9.725 10.00 41,236 +0.28(+2.85%)
Aug 15, 2003 9.761 9.798 9.721 9.725 20,127 -0.07(-0.71%)
Aug 14, 2003 9.635 9.823 9.635 9.794 36,082 +0.20(+2.08%)
Aug 13, 2003 9.941 9.953 9.594 9.594 105,300 -0.35(-3.48%)
Aug 12, 2003 9.924 9.961 9.924 9.941 31,663 +0.00(+0.00%)
Aug 11, 2003 9.981 9.990 9.924 9.941 36,818 -0.06(-0.61%)
Aug 08, 2003 10.04 10.06 9.994 10.00 121,991 -0.03(-0.32%)
Aug 07, 2003 10.06 10.08 10.01 10.03 115,119 -0.07(-0.68%)
Aug 06, 2003 10.21 10.21 10.07 10.10 91,309 -0.09(-0.92%)
Aug 05, 2003 10.06 10.21 10.06 10.20 97,937 +0.09(+0.89%)
Aug 04, 2003 10.10 10.11 10.06 10.11 91,064 -0.00(-0.04%)
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.