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 (%)
Dec 31, 2002 6.851 6.937 6.843 6.884 41,980 +0.04(+0.60%)
Dec 30, 2002 6.864 6.884 6.831 6.843 12,274 -0.04(-0.59%)
Dec 27, 2002 6.933 6.945 6.876 6.884 20,376 -0.04(-0.53%)
Dec 26, 2002 6.904 6.921 6.904 6.921 12,029 +0.00(+0.00%)
Dec 24, 2002 6.941 6.945 6.884 6.921 9,819 -0.00(-0.06%)
Dec 23, 2002 6.904 6.925 6.855 6.925 23,567 +0.06(+0.89%)
Dec 20, 2002 6.864 6.908 6.839 6.864 17,675 +0.00(+0.00%)
Dec 19, 2002 6.961 6.961 6.823 6.864 67,266 -0.09(-1.23%)
Dec 18, 2002 7.006 7.018 6.929 6.949 32,896 -0.26(-3.62%)
Dec 17, 2002 7.230 7.238 7.149 7.210 80,032 -0.04(-0.51%)
Dec 16, 2002 7.332 7.332 7.230 7.246 55,973 -0.00(-0.06%)
Dec 13, 2002 7.332 7.336 7.149 7.251 43,453 +0.00(+0.00%)
Dec 12, 2002 7.230 7.312 7.194 7.251 31,669 +0.02(+0.34%)
Dec 11, 2002 7.210 7.259 7.189 7.226 62,356 +0.10(+1.37%)
Dec 10, 2002 7.026 7.173 7.006 7.128 66,284 +0.09(+1.27%)
Dec 09, 2002 6.937 7.047 6.925 7.039 37,806 +0.11(+1.53%)
Dec 06, 2002 6.921 6.933 6.904 6.933 26,759 +0.02(+0.35%)
Dec 05, 2002 6.908 6.925 6.884 6.908 23,076 -0.01(-0.12%)
Dec 04, 2002 6.904 6.925 6.847 6.917 28,477 +0.02(+0.30%)
Dec 03, 2002 6.884 6.925 6.884 6.896 43,453 -0.01(-0.12%)
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.