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

Agree Realty Corp (NY: ADC )

57.52 +0.30 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2002 7.867 8.075 7.867 8.060 21,483 +0.19(+2.40%)
Feb 27, 2002 7.784 7.871 7.750 7.871 24,994 +0.01(+0.12%)
Feb 26, 2002 7.891 7.939 7.842 7.862 31,605 -0.03(-0.37%)
Feb 25, 2002 7.949 8.036 7.891 7.891 35,116 -0.18(-2.22%)
Feb 22, 2002 8.225 8.225 8.060 8.070 43,172 -0.14(-1.71%)
Feb 21, 2002 8.215 8.230 8.133 8.210 20,656 +0.03(+0.36%)
Feb 20, 2002 8.162 8.215 8.162 8.181 13,840 +0.03(+0.36%)
Feb 19, 2002 7.983 8.206 7.934 8.152 89,031 +0.23(+2.87%)
Feb 18, 2002 7.973 7.983 7.925 7.925 9,708 +0.00(+0.00%)
Feb 15, 2002 7.973 7.983 7.925 7.925 9,708 -0.04(-0.49%)
Feb 14, 2002 7.915 7.963 7.862 7.963 14,872 +0.07(+0.92%)
Feb 13, 2002 7.910 7.915 7.862 7.891 15,286 +0.00(+0.06%)
Feb 12, 2002 7.842 7.905 7.842 7.886 557,735 +0.05(+0.68%)
Feb 11, 2002 7.862 7.862 7.833 7.833 8,056 -0.02(-0.25%)
Feb 08, 2002 7.673 7.852 7.654 7.852 18,591 +0.11(+1.44%)
Feb 07, 2002 7.741 7.842 7.649 7.741 35,323 +0.05(+0.69%)
Feb 06, 2002 7.499 7.707 7.499 7.688 35,116 +0.14(+1.86%)
Feb 05, 2002 7.625 7.625 7.455 7.547 45,238 -0.15(-1.95%)
Feb 04, 2002 7.838 7.983 7.697 7.697 64,656 -0.12(-1.55%)
Feb 01, 2002 7.620 7.818 7.596 7.818 743,647 +0.22(+2.87%)
Jan 31, 2002 7.479 7.600 7.392 7.600 43,792 +0.17(+2.28%)
Jan 30, 2002 7.368 7.479 7.310 7.431 24,994 +0.05(+0.66%)
Jan 29, 2002 7.407 7.552 7.363 7.383 743,647 -0.01(-0.13%)
Jan 28, 2002 7.344 7.407 7.257 7.392 37,182 +0.06(+0.79%)
Jan 25, 2002 7.291 7.358 7.213 7.334 29,745 +0.09(+1.27%)
Jan 24, 2002 7.257 7.334 7.145 7.242 61,557 +0.03(+0.40%)
Jan 23, 2002 7.116 7.257 7.029 7.213 92,955 +0.02(+0.34%)
Jan 22, 2002 7.271 7.353 7.019 7.189 155,959 -0.34(-4.50%)
Jan 21, 2002 7.165 7.528 7.121 7.528 59,904 +0.00(+0.00%)
Jan 18, 2002 7.165 7.528 7.121 7.528 59,904 +0.41(+5.78%)
Jan 17, 2002 6.981 7.247 6.981 7.116 92,542 +0.12(+1.66%)
Jan 16, 2002 7.140 7.140 6.981 7.000 115,265 -0.14(-1.97%)
Jan 15, 2002 7.140 7.213 6.971 7.140 9,027,057 -0.05(-0.74%)
Jan 14, 2002 7.600 7.620 7.145 7.194 92,749 -0.29(-3.82%)
Jan 11, 2002 7.818 7.818 7.441 7.479 111,134 -0.48(-6.08%)
Jan 10, 2002 8.152 8.157 7.963 7.963 28,506 -0.99(-11.03%)
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.