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

Agree Realty Corp (NY: ADC )

60.22 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 8.408 8.528 8.408 8.480 14,520 +0.13(+1.50%)
Jan 30, 2003 8.268 8.369 8.268 8.355 8,504 +0.10(+1.17%)
Jan 29, 2003 8.244 8.268 8.220 8.258 12,030 -0.01(-0.17%)
Jan 28, 2003 8.316 8.316 8.239 8.273 5,185 +0.00(+0.06%)
Jan 27, 2003 8.292 8.306 8.258 8.268 36,092 -0.05(-0.58%)
Jan 24, 2003 8.292 8.345 8.268 8.316 12,860 +0.03(+0.35%)
Jan 23, 2003 8.282 8.316 8.268 8.287 20,535 +0.02(+0.23%)
Jan 22, 2003 8.282 8.287 8.205 8.268 20,328 +0.01(+0.18%)
Jan 21, 2003 8.234 8.282 8.205 8.253 39,411 +0.04(+0.47%)
Jan 17, 2003 8.239 8.244 8.191 8.215 31,944 +0.02(+0.24%)
Jan 16, 2003 8.196 8.249 8.157 8.196 42,315 -0.02(-0.29%)
Jan 15, 2003 8.253 8.253 8.138 8.220 40,656 -0.03(-0.41%)
Jan 14, 2003 8.364 8.364 8.157 8.253 44,597 -0.09(-1.10%)
Jan 13, 2003 8.461 8.480 8.302 8.345 16,386 -0.07(-0.80%)
Jan 10, 2003 8.504 8.504 8.412 8.412 17,424 -0.04(-0.51%)
Jan 09, 2003 8.451 8.475 8.437 8.456 12,030 -0.00(-0.06%)
Jan 08, 2003 8.441 8.538 8.441 8.461 23,024 +0.00(+0.00%)
Jan 07, 2003 8.437 8.533 8.340 8.461 37,337 +0.07(+0.86%)
Jan 06, 2003 8.292 8.412 8.196 8.388 30,699 +0.12(+1.46%)
Jan 03, 2003 8.171 8.268 8.152 8.268 23,232 +0.06(+0.70%)
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.