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

Agree Realty Corp (NY: ADC )

74.33 +0.20 (+0.28%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jul 31, 2003 10.04 10.04 9.959 10.02 139,443 -0.04(-0.36%)
Jul 30, 2003 9.980 10.22 9.939 10.06 1,619,314 +0.04(+0.41%)
Jul 29, 2003 9.959 10.04 9.939 10.02 86,906 +0.09(+0.86%)
Jul 28, 2003 9.776 9.980 9.776 9.935 38,543 +0.24(+2.48%)
Jul 25, 2003 9.776 9.780 9.695 9.695 34,124 -0.08(-0.79%)
Jul 24, 2003 9.572 9.817 9.532 9.772 39,034 +0.21(+2.17%)
Jul 23, 2003 9.572 9.654 9.564 9.564 22,094 -0.05(-0.51%)
Jul 22, 2003 9.532 9.613 9.532 9.613 63,093 +0.12(+1.29%)
Jul 21, 2003 9.499 9.532 9.450 9.491 22,831 -0.01(-0.09%)
Jul 18, 2003 9.369 9.552 9.328 9.499 52,045 +0.07(+0.73%)
Jul 17, 2003 9.552 9.556 9.377 9.430 48,608 -0.16(-1.70%)
Jul 16, 2003 9.548 9.621 9.532 9.593 64,320 +0.06(+0.64%)
Jul 15, 2003 9.511 9.532 9.450 9.532 31,178 +0.11(+1.12%)
Jul 14, 2003 9.328 9.442 9.328 9.426 47,135 +0.11(+1.18%)
Jul 11, 2003 9.230 9.308 9.230 9.316 56,955 +0.08(+0.84%)
Jul 10, 2003 9.430 9.430 9.206 9.238 75,613 -0.26(-2.70%)
Jul 09, 2003 9.507 9.528 9.430 9.495 42,471 -0.05(-0.55%)
Jul 08, 2003 9.776 9.776 9.532 9.548 51,554 -0.26(-2.70%)
Jul 07, 2003 9.796 9.857 9.780 9.813 23,076 +0.02(+0.25%)
Jul 03, 2003 9.837 9.857 9.788 9.788 19,639 -0.05(-0.50%)
Jul 02, 2003 9.507 9.837 9.405 9.837 85,433 +0.35(+3.69%)
Jul 01, 2003 9.862 9.862 9.470 9.487 120,049 -0.42(-4.20%)
Jun 30, 2003 10.14 10.14 9.902 9.902 48,363 -0.28(-2.76%)
Jun 27, 2003 10.12 10.26 10.12 10.18 77,332 +0.09(+0.93%)
Jun 26, 2003 10.21 10.21 10.08 10.09 53,273 -0.32(-3.09%)
Jun 25, 2003 10.39 10.44 10.39 10.41 67,757 +0.02(+0.23%)
Jun 24, 2003 10.35 10.44 10.34 10.39 18,412 +0.00(+0.00%)
Jun 23, 2003 10.41 10.46 10.39 10.39 29,705 -0.02(-0.23%)
Jun 20, 2003 10.39 10.46 10.33 10.41 48,363 +0.02(+0.23%)
Jun 19, 2003 10.35 10.46 10.30 10.39 51,063 +0.14(+1.39%)
Jun 18, 2003 10.18 10.24 10.13 10.24 23,813 +0.12(+1.21%)
Jun 17, 2003 10.18 10.24 10.08 10.12 43,207 -0.02(-0.24%)
Jun 16, 2003 10.10 10.27 10.10 10.15 69,967 +0.09(+0.85%)
Jun 13, 2003 10.35 10.35 9.980 10.06 69,721 -0.29(-2.76%)
Jun 12, 2003 10.51 10.54 10.33 10.35 73,404 -0.09(-0.86%)
Jun 11, 2003 10.18 10.46 10.18 10.44 71,194 +0.27(+2.64%)
Jun 10, 2003 10.06 10.18 10.06 10.17 83,960 +0.21(+2.09%)
Jun 09, 2003 10.04 10.06 9.959 9.959 53,764 +0.02(+0.20%)
Jun 06, 2003 9.878 9.939 9.866 9.939 17,675 +0.06(+0.62%)
Jun 05, 2003 9.711 9.898 9.711 9.878 44,435 +0.21(+2.15%)
Jun 04, 2003 9.572 9.772 9.560 9.670 49,836 +0.12(+1.24%)
Jun 03, 2003 9.528 9.552 9.479 9.552 24,058 +0.06(+0.64%)
Jun 02, 2003 9.381 9.491 9.381 9.491 27,741 +0.10(+1.08%)
May 30, 2003 9.299 9.389 9.299 9.389 19,639 +0.08(+0.88%)
May 29, 2003 9.369 9.409 9.291 9.308 41,243 -0.06(-0.65%)
May 28, 2003 9.373 9.430 9.369 9.369 18,412 +0.00(+0.00%)
May 27, 2003 9.332 9.389 9.308 9.369 51,063 +0.05(+0.52%)
May 23, 2003 9.246 9.340 9.246 9.320 40,507 +0.05(+0.57%)
May 22, 2003 9.389 9.389 9.267 9.267 59,165 -0.12(-1.30%)
May 21, 2003 9.409 9.426 9.348 9.389 27,986 -0.01(-0.09%)
May 20, 2003 9.409 9.442 9.348 9.397 30,196 -0.02(-0.17%)
May 19, 2003 9.572 9.572 9.409 9.413 38,297 -0.12(-1.28%)
May 16, 2003 9.409 9.572 9.356 9.536 46,399 +0.41(+4.46%)
May 15, 2003 9.043 9.128 9.039 9.128 32,651 +0.06(+0.67%)
May 14, 2003 8.961 9.067 8.941 9.067 44,435 +0.11(+1.23%)
May 13, 2003 9.002 9.002 8.921 8.957 29,459 +0.04(+0.46%)
May 12, 2003 8.798 8.929 8.758 8.917 64,075 +0.07(+0.74%)
May 09, 2003 8.839 8.851 8.737 8.851 40,016 +0.01(+0.14%)
May 08, 2003 8.843 8.847 8.811 8.839 42,225 +0.02(+0.18%)
May 07, 2003 8.798 8.851 8.737 8.823 35,106 +0.02(+0.28%)
May 06, 2003 8.754 8.847 8.737 8.798 71,194 +0.00(+0.05%)
May 05, 2003 8.554 8.798 8.554 8.794 39,525 +0.24(+2.86%)
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.