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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.449 9.449 9.372 9.396 43,352 -0.14(-1.47%)
Mar 28, 2003 9.594 9.594 9.478 9.536 30,284 -0.11(-1.10%)
Mar 27, 2003 9.676 9.733 9.579 9.642 16,386 -0.05(-0.50%)
Mar 26, 2003 9.690 9.835 9.690 9.690 70,940 -0.16(-1.66%)
Mar 25, 2003 9.661 9.979 9.642 9.854 72,392 +0.23(+2.35%)
Mar 24, 2003 9.598 9.651 9.594 9.627 61,813 +0.03(+0.35%)
Mar 21, 2003 9.473 9.637 9.473 9.594 93,965 +0.17(+1.79%)
Mar 20, 2003 9.468 9.516 9.353 9.425 560,059 -0.02(-0.20%)
Mar 19, 2003 9.425 9.521 9.406 9.444 40,863 +0.07(+0.77%)
Mar 18, 2003 9.328 9.415 9.208 9.372 69,073 +0.14(+1.51%)
Mar 17, 2003 9.063 9.232 9.015 9.232 47,916 +0.23(+2.52%)
Mar 14, 2003 8.967 9.030 8.943 9.005 76,956 +0.04(+0.43%)
Mar 13, 2003 8.919 9.030 8.919 8.967 55,383 +0.03(+0.38%)
Mar 12, 2003 8.938 8.967 8.875 8.933 56,628 +0.00(+0.05%)
Mar 11, 2003 8.885 8.967 8.885 8.928 60,776 +0.07(+0.76%)
Mar 10, 2003 8.673 8.914 8.673 8.861 66,999 +0.21(+2.40%)
Mar 07, 2003 8.629 8.726 8.629 8.654 15,349 -0.04(-0.44%)
Mar 06, 2003 8.692 8.716 8.678 8.692 11,201 -0.01(-0.11%)
Mar 05, 2003 8.721 8.721 8.658 8.702 10,786 +0.03(+0.33%)
Mar 04, 2003 8.654 8.721 8.639 8.673 20,742 +0.05(+0.62%)
Mar 03, 2003 8.581 8.673 8.572 8.620 32,151 -0.01(-0.11%)
Feb 28, 2003 8.678 8.736 8.629 8.629 15,972 -0.02(-0.28%)
Feb 27, 2003 8.678 8.750 8.654 8.654 34,640 -0.04(-0.50%)
Feb 26, 2003 8.658 8.736 8.639 8.697 9,541 +0.04(+0.50%)
Feb 25, 2003 8.707 8.707 8.615 8.654 14,727 -0.04(-0.50%)
Feb 24, 2003 8.726 8.750 8.692 8.697 29,662 -0.05(-0.55%)
Feb 21, 2003 8.702 8.750 8.678 8.745 47,916 +0.04(+0.44%)
Feb 20, 2003 8.678 8.726 8.581 8.707 62,643 +0.05(+0.61%)
Feb 19, 2003 8.625 8.673 8.601 8.654 20,742 +0.05(+0.62%)
Feb 18, 2003 8.572 8.629 8.557 8.601 22,194 +0.03(+0.34%)
Feb 14, 2003 8.596 8.629 8.552 8.572 16,801 -0.01(-0.11%)
Feb 13, 2003 8.572 8.625 8.485 8.581 30,077 +0.01(+0.17%)
Feb 12, 2003 8.533 8.581 8.533 8.567 9,334 -0.00(-0.06%)
Feb 11, 2003 8.543 8.639 8.543 8.572 20,535 +0.04(+0.45%)
Feb 10, 2003 8.557 8.601 8.533 8.533 5,393 +0.00(+0.00%)
Feb 07, 2003 8.581 8.581 8.485 8.533 15,972 -0.00(-0.06%)
Feb 06, 2003 8.485 8.567 8.485 8.538 17,009 +0.03(+0.34%)
Feb 05, 2003 8.485 8.557 8.485 8.509 17,424 +0.05(+0.63%)
Feb 04, 2003 8.417 8.490 8.417 8.456 6,637 +0.02(+0.23%)
Feb 03, 2003 8.509 8.519 8.437 8.437 10,164 -0.04(-0.51%)
Jan 31, 2003 8.408 8.528 8.408 8.480 14,520 +0.13(+1.50%)
Jan 30, 2003 8.268 8.369 8.268 8.355 8,504 +0.10(+1.17%)
Jan 29, 2003 8.244 8.268 8.220 8.258 12,030 -0.01(-0.17%)
Jan 28, 2003 8.316 8.316 8.239 8.273 5,185 +0.00(+0.06%)
Jan 27, 2003 8.292 8.306 8.258 8.268 36,092 -0.05(-0.58%)
Jan 24, 2003 8.292 8.345 8.268 8.316 12,860 +0.03(+0.35%)
Jan 23, 2003 8.282 8.316 8.268 8.287 20,535 +0.02(+0.23%)
Jan 22, 2003 8.282 8.287 8.205 8.268 20,328 +0.01(+0.18%)
Jan 21, 2003 8.234 8.282 8.205 8.253 39,411 +0.04(+0.47%)
Jan 17, 2003 8.239 8.244 8.191 8.215 31,944 +0.02(+0.24%)
Jan 16, 2003 8.196 8.249 8.157 8.196 42,315 -0.02(-0.29%)
Jan 15, 2003 8.253 8.253 8.138 8.220 40,656 -0.03(-0.41%)
Jan 14, 2003 8.364 8.364 8.157 8.253 44,597 -0.09(-1.10%)
Jan 13, 2003 8.461 8.480 8.302 8.345 16,386 -0.07(-0.80%)
Jan 10, 2003 8.504 8.504 8.412 8.412 17,424 -0.04(-0.51%)
Jan 09, 2003 8.451 8.475 8.437 8.456 12,030 -0.00(-0.06%)
Jan 08, 2003 8.441 8.538 8.441 8.461 23,024 +0.00(+0.00%)
Jan 07, 2003 8.437 8.533 8.340 8.461 37,337 +0.07(+0.86%)
Jan 06, 2003 8.292 8.412 8.196 8.388 30,699 +0.12(+1.46%)
Jan 03, 2003 8.171 8.268 8.152 8.268 23,232 +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.