Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.715	8.773	8.667	8.667	15,903	-0.02(-0.28%)
Feb 27, 2003	8.715	8.788	8.691	8.691	34,490	-0.04(-0.50%)
Feb 26, 2003	8.696	8.773	8.677	8.735	9,500	+0.04(+0.50%)
Feb 25, 2003	8.744	8.744	8.652	8.691	14,663	-0.04(-0.50%)
Feb 24, 2003	8.764	8.788	8.730	8.735	29,534	-0.05(-0.55%)
Feb 21, 2003	8.740	8.788	8.715	8.783	47,709	+0.04(+0.44%)
Feb 20, 2003	8.715	8.764	8.618	8.744	62,372	+0.05(+0.61%)
Feb 19, 2003	8.662	8.710	8.638	8.691	20,653	+0.05(+0.62%)
Feb 18, 2003	8.609	8.667	8.594	8.638	22,099	+0.03(+0.34%)
Feb 14, 2003	8.633	8.667	8.589	8.609	16,729	-0.01(-0.11%)
Feb 13, 2003	8.609	8.662	8.522	8.618	29,947	+0.01(+0.17%)
Feb 12, 2003	8.570	8.618	8.570	8.604	9,293	-0.00(-0.06%)
Feb 11, 2003	8.580	8.677	8.580	8.609	20,446	+0.04(+0.45%)
Feb 10, 2003	8.594	8.638	8.570	8.570	5,369	+0.00(+0.00%)
Feb 07, 2003	8.618	8.618	8.522	8.570	15,903	-0.00(-0.06%)
Feb 06, 2003	8.522	8.604	8.522	8.575	16,935	+0.03(+0.34%)
Feb 05, 2003	8.522	8.594	8.522	8.546	17,348	+0.05(+0.63%)
Feb 04, 2003	8.454	8.526	8.454	8.493	6,609	+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.