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

Agree Realty Corp (NY: ADC )

58.73 +0.38 (+0.65%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 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 9.490 9.490 9.413 9.437 43,165 -0.14(-1.47%)
Mar 28, 2003 9.635 9.635 9.519 9.577 30,153 -0.11(-1.10%)
Mar 27, 2003 9.718 9.776 9.621 9.684 16,316 -0.05(-0.50%)
Mar 26, 2003 9.732 9.877 9.732 9.732 70,634 -0.16(-1.66%)
Mar 25, 2003 9.703 10.02 9.684 9.897 72,079 +0.23(+2.35%)
Mar 24, 2003 9.640 9.693 9.635 9.669 61,546 +0.03(+0.35%)
Mar 21, 2003 9.514 9.679 9.514 9.635 93,559 +0.17(+1.79%)
Mar 20, 2003 9.509 9.558 9.393 9.466 557,638 -0.02(-0.20%)
Mar 19, 2003 9.466 9.563 9.446 9.485 40,686 +0.07(+0.77%)
Mar 18, 2003 9.369 9.456 9.248 9.413 68,775 +0.14(+1.51%)
Mar 17, 2003 9.103 9.272 9.054 9.272 47,709 +0.23(+2.52%)
Mar 14, 2003 9.006 9.069 8.982 9.045 76,623 +0.04(+0.43%)
Mar 13, 2003 8.957 9.069 8.957 9.006 55,144 +0.03(+0.38%)
Mar 12, 2003 8.977 9.006 8.914 8.972 56,383 +0.00(+0.05%)
Mar 11, 2003 8.924 9.006 8.924 8.967 60,514 +0.07(+0.76%)
Mar 10, 2003 8.710 8.953 8.710 8.899 66,710 +0.21(+2.40%)
Mar 07, 2003 8.667 8.764 8.667 8.691 15,283 -0.04(-0.44%)
Mar 06, 2003 8.730 8.754 8.715 8.730 11,152 -0.01(-0.11%)
Mar 05, 2003 8.759 8.759 8.696 8.740 10,739 +0.03(+0.33%)
Mar 04, 2003 8.691 8.759 8.677 8.710 20,653 +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.