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: 4:10 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 (%)
Nov 29, 2002 6.918 6.918 6.914 6.914 4,663 -0.00(-0.06%)
Nov 27, 2002 6.865 6.926 6.865 6.918 56,945 +0.07(+1.01%)
Nov 26, 2002 6.885 6.885 6.844 6.848 13,500 -0.04(-0.53%)
Nov 25, 2002 6.783 6.926 6.783 6.885 54,245 +0.00(+0.00%)
Nov 22, 2002 6.926 6.926 6.861 6.885 39,763 +0.00(+0.00%)
Nov 21, 2002 6.914 6.967 6.885 6.885 21,354 -0.02(-0.29%)
Nov 20, 2002 6.967 6.967 6.857 6.905 23,072 -0.01(-0.18%)
Nov 19, 2002 6.930 6.930 6.865 6.918 10,554 -0.03(-0.41%)
Nov 18, 2002 6.865 6.946 6.865 6.946 3,436 +0.07(+0.95%)
Nov 15, 2002 6.885 7.028 6.877 6.881 43,691 +0.03(+0.42%)
Nov 14, 2002 6.885 6.889 6.783 6.853 21,354 -0.05(-0.77%)
Nov 13, 2002 6.963 6.963 6.885 6.905 16,200 -0.06(-0.82%)
Nov 12, 2002 6.930 6.963 6.910 6.963 13,254 +0.04(+0.53%)
Nov 11, 2002 6.926 6.926 6.926 6.926 4,909 -0.00(-0.06%)
Nov 08, 2002 6.889 6.967 6.877 6.930 10,800 +0.04(+0.65%)
Nov 07, 2002 6.861 6.922 6.844 6.885 34,363 +0.04(+0.66%)
Nov 06, 2002 6.926 6.967 6.743 6.840 50,073 -0.10(-1.41%)
Nov 05, 2002 6.934 6.942 6.828 6.938 14,727 +0.01(+0.18%)
Nov 04, 2002 6.946 6.987 6.824 6.926 23,563 +0.00(+0.00%)
Nov 01, 2002 6.967 7.007 6.828 6.926 19,145 -0.05(-0.70%)
Oct 31, 2002 6.926 7.007 6.926 6.975 8,836 +0.09(+1.30%)
Oct 30, 2002 6.730 6.918 6.730 6.885 6,381 +0.05(+0.78%)
Oct 29, 2002 6.804 6.844 6.783 6.832 28,963 -0.03(-0.47%)
Oct 28, 2002 6.914 6.946 6.865 6.865 26,509 -0.05(-0.71%)
Oct 25, 2002 6.958 7.007 6.885 6.914 73,636 -0.07(-1.05%)
Oct 24, 2002 6.905 6.987 6.873 6.987 53,509 +0.08(+1.18%)
Oct 23, 2002 6.918 6.967 6.828 6.905 26,754 +0.00(+0.00%)
Oct 22, 2002 6.914 6.926 6.869 6.905 15,709 +0.00(+0.00%)
Oct 21, 2002 6.865 6.987 6.865 6.905 38,045 +0.06(+0.89%)
Oct 18, 2002 6.914 6.914 6.844 6.844 11,781 -0.05(-0.77%)
Oct 17, 2002 6.844 6.897 6.844 6.897 3,681 +0.09(+1.38%)
Oct 16, 2002 6.804 6.804 6.681 6.804 10,800 +0.00(+0.06%)
Oct 15, 2002 6.730 6.832 6.722 6.800 30,436 +0.12(+1.77%)
Oct 14, 2002 6.824 6.824 6.600 6.681 60,382 -0.16(-2.38%)
Oct 11, 2002 7.028 7.028 6.824 6.844 42,218 +0.00(+0.00%)
Oct 10, 2002 6.967 6.967 6.743 6.844 40,500 -0.18(-2.61%)
Oct 09, 2002 7.166 7.199 7.028 7.028 45,654 -0.16(-2.27%)
Oct 08, 2002 7.231 7.231 7.068 7.191 21,845 -0.07(-1.01%)
Oct 07, 2002 7.130 7.333 7.130 7.264 57,927 +0.18(+2.47%)
Oct 04, 2002 7.333 7.333 7.048 7.089 51,791 -0.20(-2.79%)
Oct 03, 2002 7.313 7.313 7.227 7.293 21,600 +0.02(+0.28%)
Oct 02, 2002 7.264 7.354 7.227 7.272 28,472 -0.03(-0.45%)
Oct 01, 2002 7.366 7.390 7.293 7.305 38,782 -0.06(-0.83%)
Sep 30, 2002 7.565 7.565 7.366 7.366 23,809 -0.20(-2.64%)
Sep 27, 2002 7.610 7.618 7.537 7.565 10,063 -0.06(-0.80%)
Sep 26, 2002 7.639 7.675 7.602 7.627 22,091 -0.02(-0.21%)
Sep 25, 2002 7.700 7.700 7.578 7.643 47,127 -0.19(-2.44%)
Sep 24, 2002 7.895 7.895 7.826 7.834 25,772 -0.05(-0.67%)
Sep 23, 2002 7.908 7.924 7.863 7.887 47,864 +0.02(+0.26%)
Sep 20, 2002 7.863 7.887 7.863 7.867 37,309 +0.00(+0.05%)
Sep 19, 2002 7.822 7.904 7.822 7.863 58,173 +0.00(+0.05%)
Sep 18, 2002 7.924 7.924 7.781 7.859 55,227 -0.04(-0.57%)
Sep 17, 2002 7.940 7.940 7.883 7.904 29,945 -0.04(-0.46%)
Sep 16, 2002 7.965 7.965 7.924 7.940 35,100 -0.02(-0.31%)
Sep 13, 2002 7.928 7.965 7.928 7.965 19,145 +0.00(+0.05%)
Sep 12, 2002 8.026 8.063 7.928 7.961 58,173 -0.07(-0.81%)
Sep 11, 2002 8.067 8.091 8.022 8.026 9,572 -0.02(-0.30%)
Sep 10, 2002 8.005 8.083 7.989 8.050 60,136 -0.04(-0.45%)
Sep 09, 2002 8.128 8.128 8.067 8.087 13,991 +0.02(+0.25%)
Sep 06, 2002 8.087 8.095 8.067 8.067 6,136 -0.04(-0.50%)
Sep 05, 2002 8.107 8.136 8.067 8.107 14,481 +0.00(+0.00%)
Sep 04, 2002 8.005 8.136 8.005 8.107 24,791 +0.08(+1.02%)
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.