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

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 8.454 8.527 8.413 8.433 30,682 +0.00(+0.00%)
Apr 29, 2003 8.372 8.531 8.372 8.433 29,700 +0.07(+0.88%)
Apr 28, 2003 8.319 8.364 8.315 8.360 18,409 +0.03(+0.34%)
Apr 25, 2003 8.323 8.372 8.299 8.331 30,436 +0.01(+0.10%)
Apr 24, 2003 8.270 8.340 8.270 8.323 37,800 +0.09(+1.09%)
Apr 23, 2003 8.189 8.274 8.189 8.234 39,027 +0.09(+1.15%)
Apr 22, 2003 8.115 8.189 8.115 8.140 39,763 +0.03(+0.40%)
Apr 21, 2003 8.128 8.144 8.087 8.107 44,427 -0.04(-0.50%)
Apr 17, 2003 8.152 8.234 8.107 8.148 57,436 -0.00(-0.05%)
Apr 16, 2003 8.095 8.197 8.030 8.152 36,327 +0.07(+0.81%)
Apr 15, 2003 8.046 8.087 8.030 8.087 39,763 -0.01(-0.15%)
Apr 14, 2003 8.128 8.205 8.099 8.099 13,254 -0.05(-0.60%)
Apr 11, 2003 8.189 8.197 8.107 8.148 16,445 -0.04(-0.50%)
Apr 10, 2003 8.128 8.189 8.128 8.189 21,600 +0.07(+0.90%)
Apr 09, 2003 8.087 8.128 8.063 8.115 16,445 +0.05(+0.61%)
Apr 08, 2003 8.038 8.071 8.005 8.067 22,827 +0.02(+0.30%)
Apr 07, 2003 7.916 8.046 7.883 8.042 44,182 +0.15(+1.91%)
Apr 04, 2003 7.936 7.936 7.883 7.891 8,590 -0.04(-0.56%)
Apr 03, 2003 7.924 7.940 7.904 7.936 15,709 +0.03(+0.41%)
Apr 02, 2003 7.936 7.936 7.838 7.904 82,227 +0.02(+0.26%)
Apr 01, 2003 7.924 7.936 7.843 7.883 82,718 -0.06(-0.72%)
Mar 31, 2003 7.985 7.985 7.920 7.940 51,300 -0.12(-1.47%)
Mar 28, 2003 8.107 8.107 8.010 8.058 35,836 -0.09(-1.10%)
Mar 27, 2003 8.177 8.225 8.095 8.148 19,391 -0.04(-0.50%)
Mar 26, 2003 8.189 8.311 8.189 8.189 83,946 -0.14(-1.66%)
Mar 25, 2003 8.164 8.433 8.148 8.327 85,664 +0.19(+2.35%)
Mar 24, 2003 8.111 8.156 8.107 8.136 73,146 +0.03(+0.35%)
Mar 21, 2003 8.005 8.144 8.005 8.107 111,191 +0.14(+1.79%)
Mar 20, 2003 8.001 8.042 7.904 7.965 662,732 -0.02(-0.20%)
Mar 19, 2003 7.965 8.046 7.948 7.981 48,354 +0.06(+0.77%)
Mar 18, 2003 7.883 7.957 7.781 7.920 81,737 +0.12(+1.51%)
Mar 17, 2003 7.659 7.802 7.618 7.802 56,700 +0.19(+2.52%)
Mar 14, 2003 7.578 7.631 7.557 7.610 91,064 +0.03(+0.43%)
Mar 13, 2003 7.537 7.631 7.537 7.578 65,536 +0.03(+0.38%)
Mar 12, 2003 7.553 7.578 7.500 7.549 67,009 +0.00(+0.05%)
Mar 11, 2003 7.508 7.578 7.508 7.545 71,918 +0.06(+0.76%)
Mar 10, 2003 7.329 7.533 7.329 7.488 79,282 +0.18(+2.40%)
Mar 07, 2003 7.293 7.374 7.293 7.313 18,163 -0.03(-0.44%)
Mar 06, 2003 7.345 7.366 7.333 7.345 13,254 -0.01(-0.11%)
Mar 05, 2003 7.370 7.370 7.317 7.354 12,763 +0.02(+0.33%)
Mar 04, 2003 7.313 7.370 7.301 7.329 24,545 +0.04(+0.62%)
Mar 03, 2003 7.252 7.329 7.244 7.284 38,045 -0.01(-0.11%)
Feb 28, 2003 7.333 7.382 7.293 7.293 18,900 -0.02(-0.28%)
Feb 27, 2003 7.333 7.394 7.313 7.313 40,991 -0.04(-0.50%)
Feb 26, 2003 7.317 7.382 7.301 7.350 11,291 +0.04(+0.50%)
Feb 25, 2003 7.358 7.358 7.280 7.313 17,427 -0.04(-0.50%)
Feb 24, 2003 7.374 7.394 7.345 7.350 35,100 -0.04(-0.55%)
Feb 21, 2003 7.354 7.394 7.333 7.390 56,700 +0.03(+0.44%)
Feb 20, 2003 7.333 7.374 7.252 7.358 74,127 +0.04(+0.61%)
Feb 19, 2003 7.288 7.329 7.268 7.313 24,545 +0.04(+0.62%)
Feb 18, 2003 7.244 7.293 7.231 7.268 26,263 +0.02(+0.34%)
Feb 14, 2003 7.264 7.293 7.227 7.244 19,881 -0.01(-0.11%)
Feb 13, 2003 7.244 7.288 7.170 7.252 35,591 +0.01(+0.17%)
Feb 12, 2003 7.211 7.252 7.211 7.240 11,045 -0.00(-0.06%)
Feb 11, 2003 7.219 7.301 7.219 7.244 24,300 +0.03(+0.45%)
Feb 10, 2003 7.231 7.268 7.211 7.211 6,381 +0.00(+0.00%)
Feb 07, 2003 7.252 7.252 7.170 7.211 18,900 -0.00(-0.06%)
Feb 06, 2003 7.170 7.240 7.170 7.215 20,127 +0.02(+0.34%)
Feb 05, 2003 7.170 7.231 7.170 7.191 20,618 +0.04(+0.63%)
Feb 04, 2003 7.113 7.174 7.113 7.146 7,854 +0.02(+0.23%)
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.