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 (%)
Jun 28, 2002 9.410 9.410 9.312 9.337 246,766 +0.05(+0.52%)
Jun 27, 2002 9.239 9.288 9.196 9.288 12,543 +0.10(+1.06%)
Jun 26, 2002 9.351 9.366 9.133 9.191 32,902 -0.51(-5.22%)
Jun 25, 2002 9.653 9.701 9.629 9.697 20,152 -0.02(-0.25%)
Jun 21, 2002 9.629 9.721 9.614 9.721 25,910 +0.02(+0.20%)
Jun 20, 2002 9.701 9.726 9.682 9.701 14,394 +0.02(+0.20%)
Jun 19, 2002 9.633 9.706 9.633 9.682 27,144 +0.11(+1.12%)
Jun 18, 2002 9.434 9.580 9.400 9.575 42,361 +0.18(+1.97%)
Jun 17, 2002 9.337 9.429 9.337 9.390 17,684 +0.05(+0.57%)
Jun 14, 2002 9.308 9.342 9.288 9.337 32,902 +0.03(+0.31%)
Jun 12, 2002 9.337 9.337 9.259 9.308 25,087 +0.00(+0.05%)
Jun 11, 2002 9.278 9.312 9.278 9.303 24,676 +0.04(+0.42%)
Jun 10, 2002 9.264 9.337 9.239 9.264 34,752 -0.02(-0.26%)
Jun 07, 2002 9.259 9.312 9.239 9.288 32,079 -0.02(-0.21%)
Jun 06, 2002 9.264 9.337 9.264 9.308 14,189 +0.06(+0.63%)
Jun 05, 2002 9.191 9.249 9.142 9.249 28,378 +0.23(+2.53%)
May 31, 2002 8.943 9.040 8.943 9.021 19,741 +0.06(+0.65%)
May 28, 2002 8.948 8.962 8.919 8.962 9,459 +0.05(+0.55%)
May 27, 2002 8.919 8.948 8.914 8.914 17,273 +0.00(+0.00%)
May 24, 2002 8.919 8.948 8.914 8.914 17,273 -0.01(-0.16%)
May 23, 2002 8.923 8.967 8.914 8.928 18,918 +0.00(+0.05%)
May 22, 2002 8.938 8.967 8.860 8.923 38,454 -0.01(-0.11%)
May 21, 2002 8.996 9.026 8.899 8.933 27,555 -0.07(-0.81%)
May 20, 2002 8.928 9.006 8.899 9.006 28,172 +0.05(+0.60%)
May 17, 2002 9.035 9.035 8.928 8.953 25,910 -0.09(-0.97%)
May 16, 2002 9.040 9.045 9.021 9.040 4,935 +0.04(+0.49%)
May 15, 2002 8.996 9.035 8.991 8.996 23,648 -0.03(-0.32%)
May 14, 2002 9.137 9.137 8.982 9.026 27,966 -0.10(-1.12%)
May 13, 2002 9.123 9.128 9.118 9.128 7,608 +0.01(+0.11%)
May 10, 2002 9.098 9.128 9.045 9.118 22,620 +0.01(+0.16%)
May 09, 2002 9.094 9.128 9.026 9.103 12,132 +0.01(+0.11%)
May 08, 2002 9.108 9.128 9.069 9.094 23,442 +0.03(+0.38%)
May 07, 2002 9.167 9.167 9.021 9.060 43,801 +0.01(+0.16%)
May 06, 2002 9.084 9.084 9.026 9.045 8,636 -0.02(-0.27%)
May 03, 2002 9.021 9.069 9.021 9.069 29,406 +0.01(+0.11%)
May 02, 2002 9.021 9.060 8.948 9.060 11,927 +0.06(+0.70%)
May 01, 2002 8.948 8.996 8.875 8.996 31,051 +0.05(+0.54%)
Apr 30, 2002 8.880 8.948 8.850 8.948 44,006 +0.07(+0.82%)
Apr 29, 2002 8.948 8.948 8.850 8.875 45,857 -0.12(-1.35%)
Apr 26, 2002 9.045 9.069 8.996 8.996 20,975 +0.00(+0.00%)
Apr 25, 2002 9.069 9.069 8.972 8.996 30,640 -0.07(-0.75%)
Apr 24, 2002 9.035 9.074 9.026 9.064 18,096 +0.03(+0.32%)
Apr 23, 2002 9.089 9.094 8.996 9.035 53,671 -0.03(-0.38%)
Apr 22, 2002 9.074 9.084 9.026 9.069 185,075 -0.00(-0.05%)
Apr 19, 2002 9.079 9.079 8.996 9.074 9,253 -0.02(-0.21%)
Apr 18, 2002 8.923 9.118 8.923 9.094 90,275 +0.17(+1.91%)
Apr 17, 2002 8.923 8.923 8.802 8.923 52,643 -0.02(-0.22%)
Apr 16, 2002 8.967 8.967 8.923 8.943 24,059 -0.00(-0.05%)
Apr 15, 2002 8.991 8.991 8.948 8.948 24,882 -0.04(-0.49%)
Apr 12, 2002 8.987 8.991 8.972 8.991 25,910 +0.00(+0.05%)
Apr 11, 2002 8.967 8.987 8.953 8.987 30,434 +0.04(+0.43%)
Apr 10, 2002 8.923 8.948 8.880 8.948 16,862 +0.05(+0.55%)
Apr 09, 2002 8.923 8.967 8.875 8.899 17,890 -0.02(-0.27%)
Apr 08, 2002 8.889 8.948 8.831 8.923 31,257 +0.05(+0.55%)
Apr 05, 2002 8.680 8.894 8.680 8.875 43,389 +0.19(+2.24%)
Apr 04, 2002 8.680 8.680 8.671 8.680 22,209 +0.05(+0.56%)
Apr 03, 2002 8.607 8.632 8.568 8.632 11,515 +0.07(+0.85%)
Apr 02, 2002 8.583 8.675 8.559 8.559 41,950 +0.00(+0.06%)
Apr 01, 2002 8.583 8.583 8.466 8.554 22,620 -0.05(-0.62%)
Mar 29, 2002 8.705 8.729 8.413 8.607 75,469 +0.00(+0.00%)
Mar 28, 2002 8.705 8.729 8.413 8.607 75,469 -0.02(-0.28%)
Mar 27, 2002 8.938 8.938 8.632 8.632 62,514 -0.32(-3.53%)
Mar 26, 2002 8.996 8.996 8.870 8.948 34,547 -0.17(-1.87%)
Mar 25, 2002 9.167 9.210 9.118 9.118 57,167 +0.00(+0.00%)
Mar 22, 2002 9.225 9.225 9.069 9.118 50,792 -0.10(-1.11%)
Mar 21, 2002 9.191 9.225 9.191 9.220 24,882 +0.03(+0.32%)
Mar 20, 2002 9.201 9.210 9.118 9.191 24,676 -0.01(-0.16%)
Mar 19, 2002 9.089 9.205 9.069 9.205 34,958 +0.16(+1.77%)
Mar 18, 2002 9.045 9.084 9.045 9.045 35,575 +0.03(+0.38%)
Mar 15, 2002 9.030 9.040 8.948 9.011 33,313 -0.00(-0.05%)
Mar 14, 2002 8.923 9.040 8.923 9.016 46,268 +0.12(+1.31%)
Mar 13, 2002 8.792 8.899 8.782 8.899 29,406 +0.11(+1.22%)
Mar 12, 2002 8.797 8.797 8.743 8.792 54,494 -0.00(-0.06%)
Mar 11, 2002 8.729 8.797 8.709 8.797 42,361 +0.09(+1.06%)
Mar 08, 2002 8.583 8.748 8.510 8.705 82,255 +0.12(+1.42%)
Mar 07, 2002 8.559 8.602 8.515 8.583 33,313 +0.07(+0.86%)
Mar 06, 2002 8.461 8.583 8.461 8.510 39,688 +0.12(+1.45%)
Mar 05, 2002 8.243 8.437 8.243 8.388 55,111 +0.15(+1.83%)
Mar 04, 2002 8.218 8.243 8.170 8.238 32,490 +0.04(+0.47%)
Mar 01, 2002 8.053 8.213 8.053 8.199 25,087 +0.10(+1.26%)
Feb 28, 2002 7.902 8.111 7.902 8.097 21,386 +0.19(+2.40%)
Feb 27, 2002 7.820 7.907 7.785 7.907 24,882 +0.01(+0.12%)
Feb 26, 2002 7.927 7.975 7.878 7.897 31,462 -0.03(-0.37%)
Feb 25, 2002 7.985 8.072 7.927 7.927 34,958 -0.18(-2.22%)
Feb 22, 2002 8.262 8.262 8.097 8.106 42,978 -0.14(-1.71%)
Feb 21, 2002 8.252 8.267 8.170 8.247 20,563 +0.03(+0.35%)
Feb 20, 2002 8.199 8.252 8.199 8.218 13,777 +0.03(+0.36%)
Feb 19, 2002 8.019 8.243 7.970 8.189 88,630 +0.23(+2.87%)
Feb 18, 2002 8.009 8.019 7.961 7.961 9,665 +0.00(+0.00%)
Feb 15, 2002 8.009 8.019 7.961 7.961 9,665 -0.04(-0.49%)
Feb 14, 2002 7.951 7.999 7.897 7.999 14,806 +0.07(+0.92%)
Feb 13, 2002 7.946 7.951 7.897 7.927 15,217 +0.00(+0.06%)
Feb 12, 2002 7.878 7.941 7.878 7.922 555,225 +0.05(+0.68%)
Feb 11, 2002 7.897 7.897 7.868 7.868 8,019 -0.02(-0.25%)
Feb 08, 2002 7.708 7.888 7.688 7.888 18,507 +0.11(+1.44%)
Feb 07, 2002 7.776 7.878 7.683 7.776 35,164 +0.05(+0.69%)
Feb 06, 2002 7.533 7.742 7.533 7.722 34,958 +0.14(+1.86%)
Feb 05, 2002 7.659 7.659 7.489 7.581 45,034 -0.15(-1.95%)
Feb 04, 2002 7.873 8.019 7.732 7.732 64,364 -0.12(-1.55%)
Feb 01, 2002 7.654 7.854 7.630 7.854 740,300 +0.22(+2.87%)
Jan 31, 2002 7.513 7.635 7.426 7.635 43,595 +0.17(+2.28%)
Jan 30, 2002 7.401 7.513 7.343 7.465 24,882 +0.05(+0.66%)
Jan 29, 2002 7.440 7.586 7.396 7.416 740,300 -0.01(-0.13%)
Jan 28, 2002 7.377 7.440 7.289 7.426 37,015 +0.06(+0.79%)
Jan 25, 2002 7.324 7.392 7.246 7.367 29,612 +0.09(+1.27%)
Jan 24, 2002 7.289 7.367 7.178 7.275 61,280 +0.03(+0.40%)
Jan 23, 2002 7.148 7.289 7.061 7.246 92,537 +0.02(+0.34%)
Jan 22, 2002 7.304 7.387 7.051 7.221 155,257 -0.34(-4.50%)
Jan 21, 2002 7.197 7.562 7.153 7.562 59,635 +0.00(+0.00%)
Jan 18, 2002 7.197 7.562 7.153 7.562 59,635 +0.41(+5.78%)
Jan 17, 2002 7.012 7.280 7.012 7.148 92,126 +0.12(+1.66%)
Jan 16, 2002 7.173 7.173 7.012 7.032 114,746 -0.14(-1.97%)
Jan 15, 2002 7.173 7.246 7.003 7.173 8,986,423 -0.05(-0.74%)
Jan 14, 2002 7.635 7.654 7.178 7.226 92,331 -0.29(-3.82%)
Jan 11, 2002 7.854 7.854 7.474 7.513 110,633 -0.49(-6.08%)
Jan 10, 2002 8.189 8.194 7.999 7.999 28,378 -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.