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 (%)
Mar 31, 2003 9.451 9.451 9.373 9.398 43,345 -0.14(-1.47%)
Mar 28, 2003 9.595 9.595 9.480 9.537 30,279 -0.11(-1.10%)
Mar 27, 2003 9.677 9.735 9.581 9.644 16,384 -0.05(-0.50%)
Mar 26, 2003 9.692 9.836 9.692 9.692 70,928 -0.16(-1.66%)
Mar 25, 2003 9.663 9.981 9.644 9.856 72,380 +0.23(+2.35%)
Mar 24, 2003 9.600 9.653 9.595 9.629 61,803 +0.03(+0.35%)
Mar 21, 2003 9.475 9.639 9.475 9.595 93,949 +0.17(+1.79%)
Mar 20, 2003 9.470 9.518 9.354 9.427 559,961 -0.02(-0.20%)
Mar 19, 2003 9.427 9.523 9.407 9.446 40,856 +0.07(+0.77%)
Mar 18, 2003 9.330 9.417 9.210 9.373 69,061 +0.14(+1.51%)
Mar 17, 2003 9.065 9.234 9.017 9.234 47,907 +0.23(+2.52%)
Mar 14, 2003 8.968 9.031 8.944 9.007 76,942 +0.04(+0.43%)
Mar 13, 2003 8.920 9.031 8.920 8.968 55,373 +0.03(+0.38%)
Mar 12, 2003 8.940 8.968 8.877 8.935 56,618 +0.00(+0.05%)
Mar 11, 2003 8.886 8.968 8.886 8.930 60,766 +0.07(+0.76%)
Mar 10, 2003 8.674 8.915 8.674 8.862 66,987 +0.21(+2.40%)
Mar 07, 2003 8.631 8.727 8.631 8.655 15,347 -0.04(-0.44%)
Mar 06, 2003 8.694 8.718 8.679 8.694 11,199 -0.01(-0.11%)
Mar 05, 2003 8.723 8.723 8.660 8.703 10,784 +0.03(+0.33%)
Mar 04, 2003 8.655 8.723 8.641 8.674 20,739 +0.05(+0.62%)
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.