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 (%)
May 31, 2002 8.867 8.964 8.867 8.944 19,909 +0.06(+0.65%)
May 28, 2002 8.872 8.886 8.843 8.886 9,540 +0.05(+0.55%)
May 27, 2002 8.843 8.872 8.838 8.838 17,421 +0.00(+0.00%)
May 24, 2002 8.843 8.872 8.838 8.838 17,421 -0.01(-0.16%)
May 23, 2002 8.848 8.891 8.838 8.853 19,080 +0.00(+0.05%)
May 22, 2002 8.862 8.891 8.785 8.848 38,782 -0.01(-0.11%)
May 21, 2002 8.920 8.949 8.824 8.858 27,790 -0.07(-0.81%)
May 20, 2002 8.853 8.930 8.824 8.930 28,412 +0.05(+0.60%)
May 17, 2002 8.959 8.959 8.853 8.877 26,131 -0.09(-0.97%)
May 16, 2002 8.964 8.968 8.944 8.964 4,977 +0.04(+0.49%)
May 15, 2002 8.920 8.959 8.915 8.920 23,850 -0.03(-0.32%)
May 14, 2002 9.060 9.060 8.906 8.949 28,205 -0.10(-1.12%)
May 13, 2002 9.046 9.050 9.041 9.050 7,673 +0.01(+0.11%)
May 10, 2002 9.022 9.050 8.968 9.041 22,813 +0.01(+0.16%)
May 09, 2002 9.017 9.050 8.949 9.026 12,236 +0.01(+0.11%)
May 08, 2002 9.031 9.050 8.993 9.017 23,642 +0.03(+0.38%)
May 07, 2002 9.089 9.089 8.944 8.983 44,174 +0.01(+0.16%)
May 06, 2002 9.007 9.007 8.949 8.968 8,710 -0.02(-0.27%)
May 03, 2002 8.944 8.993 8.944 8.993 29,657 +0.01(+0.11%)
May 02, 2002 8.944 8.983 8.872 8.983 12,028 +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.