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 (%)
Jan 31, 2003 8.409 8.530 8.409 8.481 14,517 +0.13(+1.50%)
Jan 30, 2003 8.269 8.371 8.269 8.356 8,503 +0.10(+1.17%)
Jan 29, 2003 8.245 8.269 8.221 8.260 12,028 -0.01(-0.17%)
Jan 28, 2003 8.318 8.318 8.240 8.274 5,184 +0.00(+0.06%)
Jan 27, 2003 8.293 8.308 8.260 8.269 36,086 -0.05(-0.58%)
Jan 24, 2003 8.293 8.346 8.269 8.318 12,858 +0.03(+0.35%)
Jan 23, 2003 8.284 8.318 8.269 8.289 20,531 +0.02(+0.23%)
Jan 22, 2003 8.284 8.289 8.207 8.269 20,324 +0.01(+0.18%)
Jan 21, 2003 8.236 8.284 8.207 8.255 39,404 +0.04(+0.47%)
Jan 17, 2003 8.240 8.245 8.192 8.216 31,938 +0.02(+0.24%)
Jan 16, 2003 8.197 8.250 8.158 8.197 42,308 -0.02(-0.29%)
Jan 15, 2003 8.255 8.255 8.139 8.221 40,649 -0.03(-0.41%)
Jan 14, 2003 8.366 8.366 8.158 8.255 44,589 -0.09(-1.10%)
Jan 13, 2003 8.462 8.481 8.303 8.346 16,384 -0.07(-0.80%)
Jan 10, 2003 8.506 8.506 8.414 8.414 17,421 -0.04(-0.51%)
Jan 09, 2003 8.453 8.477 8.438 8.457 12,028 -0.00(-0.06%)
Jan 08, 2003 8.443 8.539 8.443 8.462 23,020 +0.00(+0.00%)
Jan 07, 2003 8.438 8.535 8.342 8.462 37,330 +0.07(+0.86%)
Jan 06, 2003 8.293 8.414 8.197 8.390 30,694 +0.12(+1.46%)
Jan 03, 2003 8.173 8.269 8.154 8.269 23,228 +0.06(+0.70%)
Jan 02, 2003 8.101 8.211 8.101 8.211 26,753 +0.06(+0.77%)
Dec 31, 2002 8.110 8.211 8.101 8.149 35,464 +0.05(+0.60%)
Dec 30, 2002 8.125 8.149 8.086 8.101 10,369 -0.05(-0.59%)
Dec 27, 2002 8.207 8.221 8.139 8.149 17,213 -0.04(-0.53%)
Dec 26, 2002 8.173 8.192 8.173 8.192 10,162 +0.00(+0.00%)
Dec 24, 2002 8.216 8.221 8.149 8.192 8,295 -0.00(-0.06%)
Dec 23, 2002 8.173 8.197 8.115 8.197 19,909 +0.07(+0.89%)
Dec 20, 2002 8.125 8.178 8.096 8.125 14,932 +0.00(+0.00%)
Dec 19, 2002 8.240 8.240 8.076 8.125 56,825 -0.10(-1.23%)
Dec 18, 2002 8.293 8.308 8.202 8.226 27,790 -0.31(-3.62%)
Dec 17, 2002 8.559 8.568 8.462 8.535 67,610 -0.04(-0.51%)
Dec 16, 2002 8.679 8.679 8.559 8.578 47,285 -0.00(-0.06%)
Dec 13, 2002 8.679 8.684 8.462 8.583 36,708 +0.00(+0.00%)
Dec 12, 2002 8.559 8.655 8.515 8.583 26,753 +0.03(+0.34%)
Dec 11, 2002 8.535 8.592 8.510 8.554 52,677 +0.12(+1.37%)
Dec 10, 2002 8.318 8.491 8.293 8.438 55,996 +0.11(+1.27%)
Dec 09, 2002 8.211 8.342 8.197 8.332 31,938 +0.13(+1.53%)
Dec 06, 2002 8.192 8.207 8.173 8.207 22,605 +0.03(+0.35%)
Dec 05, 2002 8.178 8.197 8.149 8.178 19,494 -0.01(-0.12%)
Dec 04, 2002 8.173 8.197 8.105 8.187 24,057 +0.02(+0.30%)
Dec 03, 2002 8.149 8.197 8.149 8.163 36,708 -0.01(-0.12%)
Dec 02, 2002 8.197 8.197 8.149 8.173 21,568 -0.01(-0.12%)
Nov 29, 2002 8.187 8.187 8.183 8.183 3,940 -0.00(-0.06%)
Nov 27, 2002 8.125 8.197 8.125 8.187 48,115 +0.08(+1.01%)
Nov 26, 2002 8.149 8.149 8.101 8.105 11,406 -0.04(-0.53%)
Nov 25, 2002 8.028 8.197 8.028 8.149 45,833 +0.00(+0.00%)
Nov 22, 2002 8.197 8.197 8.120 8.149 33,597 +0.00(+0.00%)
Nov 21, 2002 8.183 8.245 8.149 8.149 18,043 -0.02(-0.30%)
Nov 20, 2002 8.245 8.245 8.115 8.173 19,494 -0.01(-0.18%)
Nov 19, 2002 8.202 8.202 8.125 8.187 8,917 -0.03(-0.41%)
Nov 18, 2002 8.125 8.221 8.125 8.221 2,903 +0.08(+0.95%)
Nov 15, 2002 8.149 8.318 8.139 8.144 36,915 +0.03(+0.42%)
Nov 14, 2002 8.149 8.154 8.028 8.110 18,043 -0.06(-0.77%)
Nov 13, 2002 8.240 8.240 8.149 8.173 13,687 -0.07(-0.82%)
Nov 12, 2002 8.202 8.240 8.178 8.240 11,199 +0.04(+0.53%)
Nov 11, 2002 8.197 8.197 8.197 8.197 4,147 -0.00(-0.06%)
Nov 08, 2002 8.154 8.245 8.139 8.202 9,125 +0.05(+0.65%)
Nov 07, 2002 8.120 8.192 8.101 8.149 29,035 +0.05(+0.66%)
Nov 06, 2002 8.197 8.245 7.980 8.096 42,308 -0.12(-1.41%)
Nov 05, 2002 8.207 8.216 8.081 8.211 12,443 +0.01(+0.18%)
Nov 04, 2002 8.221 8.269 8.076 8.197 19,909 +0.00(+0.00%)
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.