Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.970 9.146 8.922 9.068 24,475 +0.13(+1.41%)
Jul 30, 2002 8.970 9.039 8.902 8.941 13,163 -0.04(-0.49%)
Jul 29, 2002 8.679 8.995 8.679 8.985 52,035 +0.26(+2.95%)
Jul 26, 2002 8.460 8.727 8.460 8.727 126,490 +0.24(+2.87%)
Jul 25, 2002 8.144 8.484 8.144 8.484 52,447 +0.32(+3.87%)
Jul 24, 2002 7.779 8.168 7.658 8.168 58,411 +0.19(+2.44%)
Jul 23, 2002 8.878 8.878 7.949 7.974 119,497 -0.94(-10.58%)
Jul 22, 2002 8.917 9.019 8.776 8.917 34,553 -0.00(-0.05%)
Jul 19, 2002 9.043 9.043 8.752 8.922 41,546 +0.05(+0.55%)
Jul 17, 2002 8.898 8.970 8.868 8.873 34,964 -0.41(-4.40%)
Jul 12, 2002 9.262 9.418 9.243 9.282 18,922 +0.09(+1.01%)
Jul 11, 2002 9.384 9.452 9.165 9.189 40,723 -0.21(-2.28%)
Jul 10, 2002 9.476 9.481 9.403 9.403 25,092 -0.03(-0.31%)
Jul 09, 2002 9.578 9.675 9.408 9.432 30,851 -0.15(-1.52%)
Jul 08, 2002 9.505 9.627 9.505 9.578 24,269 +0.10(+1.08%)
Jul 05, 2002 9.457 9.598 9.457 9.476 16,659 +0.08(+0.83%)
Jul 04, 2002 9.384 9.505 9.116 9.398 29,205 +0.00(+0.00%)
Jul 03, 2002 9.384 9.505 9.116 9.398 29,205 -0.02(-0.26%)
Jul 02, 2002 9.243 9.471 9.170 9.423 35,581 +0.13(+1.41%)
Jul 01, 2002 9.335 9.408 9.262 9.291 30,645 -0.04(-0.47%)
Jun 28, 2002 9.408 9.408 9.311 9.335 246,809 +0.05(+0.52%)
Jun 27, 2002 9.238 9.287 9.194 9.287 12,546 +0.10(+1.06%)
Jun 26, 2002 9.350 9.364 9.131 9.189 32,907 -0.51(-5.22%)
Jun 25, 2002 9.651 9.700 9.627 9.695 20,156 -0.02(-0.25%)
Jun 21, 2002 9.627 9.719 9.612 9.719 25,915 +0.02(+0.20%)
Jun 20, 2002 9.700 9.724 9.680 9.700 14,397 +0.02(+0.20%)
Jun 19, 2002 9.632 9.705 9.632 9.680 27,149 +0.11(+1.12%)
Jun 18, 2002 9.432 9.578 9.398 9.573 42,369 +0.18(+1.97%)
Jun 17, 2002 9.335 9.428 9.335 9.389 17,688 +0.05(+0.57%)
Jun 14, 2002 9.306 9.340 9.287 9.335 32,907 +0.03(+0.31%)
Jun 12, 2002 9.335 9.335 9.257 9.306 25,092 +0.00(+0.05%)
Jun 11, 2002 9.277 9.311 9.277 9.301 24,680 +0.04(+0.42%)
Jun 10, 2002 9.262 9.335 9.238 9.262 34,759 -0.02(-0.26%)
Jun 07, 2002 9.257 9.311 9.238 9.287 32,085 -0.02(-0.21%)
Jun 06, 2002 9.262 9.335 9.262 9.306 14,191 +0.06(+0.63%)
Jun 05, 2002 9.189 9.248 9.141 9.248 28,383 +0.23(+2.53%)
May 31, 2002 8.941 9.039 8.941 9.019 19,744 +0.06(+0.65%)
May 28, 2002 8.946 8.961 8.917 8.961 9,461 +0.05(+0.55%)
May 27, 2002 8.917 8.946 8.912 8.912 17,276 +0.00(+0.00%)
May 24, 2002 8.917 8.946 8.912 8.912 17,276 -0.01(-0.16%)
May 23, 2002 8.922 8.966 8.912 8.927 18,922 +0.00(+0.05%)
May 22, 2002 8.936 8.966 8.859 8.922 38,461 -0.01(-0.11%)
May 21, 2002 8.995 9.024 8.898 8.932 27,560 -0.07(-0.81%)
May 20, 2002 8.927 9.005 8.898 9.005 28,177 +0.05(+0.60%)
May 17, 2002 9.034 9.034 8.927 8.951 25,915 -0.09(-0.97%)
May 16, 2002 9.039 9.043 9.019 9.039 4,936 +0.04(+0.49%)
May 15, 2002 8.995 9.034 8.990 8.995 23,652 -0.03(-0.32%)
May 14, 2002 9.136 9.136 8.980 9.024 27,971 -0.10(-1.12%)
May 13, 2002 9.121 9.126 9.116 9.126 7,609 +0.01(+0.11%)
May 10, 2002 9.097 9.126 9.043 9.116 22,624 +0.01(+0.16%)
May 09, 2002 9.092 9.126 9.024 9.102 12,134 +0.01(+0.11%)
May 08, 2002 9.107 9.126 9.068 9.092 23,446 +0.03(+0.38%)
May 07, 2002 9.165 9.165 9.019 9.058 43,808 +0.01(+0.16%)
May 06, 2002 9.082 9.082 9.024 9.043 8,638 -0.02(-0.27%)
May 03, 2002 9.019 9.068 9.019 9.068 29,411 +0.01(+0.11%)
May 02, 2002 9.019 9.058 8.946 9.058 11,929 +0.06(+0.70%)
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.