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

Agree Realty Corp (NY: ADC )

59.75 +0.26 (+0.44%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 10, 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 29, 2002 8.667 8.691 8.376 8.570 75,797 +0.00(+0.00%)
Mar 28, 2002 8.667 8.691 8.376 8.570 75,797 -0.02(-0.28%)
Mar 27, 2002 8.899 8.899 8.594 8.594 62,785 -0.31(-3.53%)
Mar 26, 2002 8.957 8.957 8.832 8.909 34,697 -0.17(-1.87%)
Mar 25, 2002 9.127 9.170 9.078 9.078 57,416 +0.00(+0.00%)
Mar 22, 2002 9.185 9.185 9.030 9.078 51,013 -0.10(-1.11%)
Mar 21, 2002 9.151 9.185 9.151 9.180 24,990 +0.03(+0.32%)
Mar 20, 2002 9.161 9.170 9.078 9.151 24,783 -0.01(-0.16%)
Mar 19, 2002 9.049 9.166 9.030 9.166 35,110 +0.16(+1.77%)
Mar 18, 2002 9.006 9.045 9.006 9.006 35,730 +0.03(+0.38%)
Mar 15, 2002 8.991 9.001 8.909 8.972 33,458 -0.00(-0.05%)
Mar 14, 2002 8.885 9.001 8.885 8.977 46,469 +0.12(+1.31%)
Mar 13, 2002 8.754 8.861 8.744 8.861 29,534 +0.11(+1.22%)
Mar 12, 2002 8.759 8.759 8.706 8.754 54,731 -0.00(-0.06%)
Mar 11, 2002 8.691 8.759 8.672 8.759 42,545 +0.09(+1.06%)
Mar 08, 2002 8.546 8.710 8.473 8.667 82,613 +0.12(+1.42%)
Mar 07, 2002 8.522 8.565 8.478 8.546 33,458 +0.07(+0.86%)
Mar 06, 2002 8.425 8.546 8.425 8.473 39,860 +0.12(+1.45%)
Mar 05, 2002 8.207 8.401 8.207 8.352 55,350 +0.15(+1.83%)
Mar 04, 2002 8.183 8.207 8.134 8.202 32,632 +0.04(+0.47%)
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.