Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.835	8.043	7.835	8.028	21,568	+0.19(+2.40%)
Feb 27, 2002	7.753	7.840	7.720	7.840	25,094	+0.01(+0.12%)
Feb 26, 2002	7.859	7.908	7.811	7.831	31,731	-0.03(-0.37%)
Feb 25, 2002	7.917	8.004	7.859	7.859	35,256	-0.18(-2.22%)
Feb 22, 2002	8.192	8.192	8.028	8.038	43,345	-0.14(-1.71%)
Feb 21, 2002	8.183	8.197	8.101	8.178	20,739	+0.03(+0.36%)
Feb 20, 2002	8.129	8.183	8.129	8.149	13,895	+0.03(+0.36%)
Feb 19, 2002	7.951	8.173	7.903	8.120	89,386	+0.23(+2.87%)
Feb 18, 2002	7.941	7.951	7.893	7.893	9,747	+0.00(+0.00%)
Feb 15, 2002	7.941	7.951	7.893	7.893	9,747	-0.04(-0.49%)
Feb 14, 2002	7.884	7.932	7.831	7.932	14,932	+0.07(+0.92%)
Feb 13, 2002	7.879	7.884	7.831	7.859	15,347	+0.00(+0.06%)
Feb 12, 2002	7.811	7.874	7.811	7.855	559,961	+0.05(+0.68%)
Feb 11, 2002	7.831	7.831	7.802	7.802	8,088	-0.02(-0.25%)
Feb 08, 2002	7.642	7.821	7.623	7.821	18,665	+0.11(+1.44%)
Feb 07, 2002	7.710	7.811	7.618	7.710	35,464	+0.05(+0.69%)
Feb 06, 2002	7.469	7.676	7.469	7.657	35,256	+0.14(+1.86%)
Feb 05, 2002	7.594	7.594	7.426	7.517	45,419	-0.15(-1.95%)
Feb 04, 2002	7.806	7.951	7.667	7.667	64,914	-0.12(-1.55%)

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.