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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 9.531 9.531 9.453 9.478 42,978 -0.14(-1.47%)
Mar 28, 2003 9.677 9.677 9.560 9.619 30,023 -0.11(-1.10%)
Mar 27, 2003 9.760 9.818 9.663 9.726 16,245 -0.05(-0.50%)
Mar 26, 2003 9.774 9.920 9.774 9.774 70,328 -0.17(-1.66%)
Mar 25, 2003 9.745 10.07 9.726 9.940 71,768 +0.23(+2.35%)
Mar 24, 2003 9.682 9.736 9.677 9.711 61,280 +0.03(+0.35%)
Mar 21, 2003 9.556 9.721 9.556 9.677 93,154 +0.17(+1.79%)
Mar 20, 2003 9.551 9.599 9.434 9.507 555,225 -0.02(-0.20%)
Mar 19, 2003 9.507 9.604 9.488 9.526 40,510 +0.07(+0.77%)
Mar 18, 2003 9.410 9.497 9.288 9.453 68,477 +0.14(+1.51%)
Mar 17, 2003 9.142 9.312 9.094 9.312 47,502 +0.23(+2.52%)
Mar 14, 2003 9.045 9.108 9.021 9.084 76,292 +0.04(+0.43%)
Mar 13, 2003 8.996 9.108 8.996 9.045 54,905 +0.03(+0.38%)
Mar 12, 2003 9.016 9.045 8.953 9.011 56,139 +0.00(+0.05%)
Mar 11, 2003 8.962 9.045 8.962 9.006 60,252 +0.07(+0.76%)
Mar 10, 2003 8.748 8.991 8.748 8.938 66,421 +0.21(+2.40%)
Mar 07, 2003 8.705 8.802 8.705 8.729 15,217 -0.04(-0.44%)
Mar 06, 2003 8.768 8.792 8.753 8.768 11,104 -0.01(-0.11%)
Mar 05, 2003 8.797 8.797 8.734 8.778 10,693 +0.03(+0.33%)
Mar 04, 2003 8.729 8.797 8.714 8.748 20,563 +0.05(+0.62%)
Mar 03, 2003 8.656 8.748 8.646 8.695 31,874 -0.01(-0.11%)
Feb 28, 2003 8.753 8.812 8.705 8.705 15,834 -0.02(-0.28%)
Feb 27, 2003 8.753 8.826 8.729 8.729 34,341 -0.04(-0.50%)
Feb 26, 2003 8.734 8.812 8.714 8.773 9,459 +0.04(+0.50%)
Feb 25, 2003 8.782 8.782 8.690 8.729 14,600 -0.04(-0.50%)
Feb 24, 2003 8.802 8.826 8.768 8.773 29,406 -0.05(-0.55%)
Feb 21, 2003 8.778 8.826 8.753 8.821 47,502 +0.04(+0.44%)
Feb 20, 2003 8.753 8.802 8.656 8.782 62,102 +0.05(+0.61%)
Feb 19, 2003 8.700 8.748 8.675 8.729 20,563 +0.05(+0.62%)
Feb 18, 2003 8.646 8.705 8.632 8.675 22,003 +0.03(+0.34%)
Feb 14, 2003 8.671 8.705 8.627 8.646 16,656 -0.01(-0.11%)
Feb 13, 2003 8.646 8.700 8.559 8.656 29,817 +0.01(+0.17%)
Feb 12, 2003 8.607 8.656 8.607 8.641 9,253 -0.00(-0.06%)
Feb 11, 2003 8.617 8.714 8.617 8.646 20,358 +0.04(+0.45%)
Feb 10, 2003 8.632 8.675 8.607 8.607 5,346 +0.00(+0.00%)
Feb 07, 2003 8.656 8.656 8.559 8.607 15,834 -0.00(-0.06%)
Feb 06, 2003 8.559 8.641 8.559 8.612 16,862 +0.03(+0.34%)
Feb 05, 2003 8.559 8.632 8.559 8.583 17,273 +0.05(+0.63%)
Feb 04, 2003 8.491 8.564 8.491 8.530 6,580 +0.02(+0.23%)
Feb 03, 2003 8.583 8.593 8.510 8.510 10,076 -0.04(-0.51%)
Jan 31, 2003 8.481 8.602 8.481 8.554 14,394 +0.13(+1.50%)
Jan 30, 2003 8.340 8.442 8.340 8.427 8,431 +0.10(+1.17%)
Jan 29, 2003 8.316 8.340 8.291 8.330 11,927 -0.01(-0.17%)
Jan 28, 2003 8.388 8.388 8.311 8.345 5,140 +0.00(+0.06%)
Jan 27, 2003 8.364 8.379 8.330 8.340 35,781 -0.05(-0.58%)
Jan 24, 2003 8.364 8.418 8.340 8.388 12,749 +0.03(+0.35%)
Jan 23, 2003 8.354 8.388 8.340 8.359 20,358 +0.02(+0.23%)
Jan 22, 2003 8.354 8.359 8.277 8.340 20,152 +0.01(+0.18%)
Jan 21, 2003 8.306 8.354 8.277 8.325 39,071 +0.04(+0.47%)
Jan 17, 2003 8.311 8.316 8.262 8.286 31,668 +0.02(+0.24%)
Jan 16, 2003 8.267 8.320 8.228 8.267 41,950 -0.02(-0.29%)
Jan 15, 2003 8.325 8.325 8.209 8.291 40,305 -0.03(-0.41%)
Jan 14, 2003 8.437 8.437 8.228 8.325 44,212 -0.09(-1.10%)
Jan 13, 2003 8.534 8.554 8.374 8.418 16,245 -0.07(-0.80%)
Jan 10, 2003 8.578 8.578 8.486 8.486 17,273 -0.04(-0.51%)
Jan 09, 2003 8.525 8.549 8.510 8.530 11,927 -0.00(-0.06%)
Jan 08, 2003 8.515 8.612 8.515 8.534 22,825 +0.00(+0.00%)
Jan 07, 2003 8.510 8.607 8.413 8.534 37,015 +0.07(+0.86%)
Jan 06, 2003 8.364 8.486 8.267 8.461 30,434 +0.12(+1.46%)
Jan 03, 2003 8.243 8.340 8.223 8.340 23,031 +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.