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

Agree Realty Corp (NY: ADC )

60.26 +0.25 (+0.42%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 29, 2002 8.186 8.186 8.181 8.181 3,941 -0.00(-0.06%)
Nov 27, 2002 8.123 8.196 8.123 8.186 48,123 +0.08(+1.01%)
Nov 26, 2002 8.147 8.147 8.099 8.104 11,408 -0.04(-0.53%)
Nov 25, 2002 8.027 8.196 8.027 8.147 45,841 +0.00(+0.00%)
Nov 22, 2002 8.196 8.196 8.118 8.147 33,603 +0.00(+0.00%)
Nov 21, 2002 8.181 8.244 8.147 8.147 18,046 -0.02(-0.30%)
Nov 20, 2002 8.244 8.244 8.114 8.171 19,498 -0.01(-0.18%)
Nov 19, 2002 8.200 8.200 8.123 8.186 8,919 -0.03(-0.41%)
Nov 18, 2002 8.123 8.220 8.123 8.220 2,904 +0.08(+0.95%)
Nov 15, 2002 8.147 8.316 8.138 8.143 36,922 +0.03(+0.42%)
Nov 14, 2002 8.147 8.152 8.027 8.109 18,046 -0.06(-0.77%)
Nov 13, 2002 8.239 8.239 8.147 8.171 13,690 -0.07(-0.82%)
Nov 12, 2002 8.200 8.239 8.176 8.239 11,201 +0.04(+0.53%)
Nov 11, 2002 8.196 8.196 8.196 8.196 4,148 -0.00(-0.06%)
Nov 08, 2002 8.152 8.244 8.138 8.200 9,126 +0.05(+0.65%)
Nov 07, 2002 8.118 8.191 8.099 8.147 29,040 +0.05(+0.66%)
Nov 06, 2002 8.196 8.244 7.979 8.094 42,315 -0.12(-1.41%)
Nov 05, 2002 8.205 8.215 8.080 8.210 12,445 +0.01(+0.18%)
Nov 04, 2002 8.220 8.268 8.075 8.196 19,913 +0.00(+0.00%)
Nov 01, 2002 8.244 8.292 8.080 8.196 16,179 -0.06(-0.70%)
Oct 31, 2002 8.196 8.292 8.196 8.253 7,467 +0.11(+1.30%)
Oct 30, 2002 7.964 8.186 7.964 8.147 5,393 +0.06(+0.78%)
Oct 29, 2002 8.051 8.099 8.027 8.085 24,476 -0.04(-0.47%)
Oct 28, 2002 8.181 8.220 8.123 8.123 22,402 -0.06(-0.71%)
Oct 25, 2002 8.234 8.292 8.147 8.181 62,228 -0.09(-1.05%)
Oct 24, 2002 8.171 8.268 8.133 8.268 45,219 +0.10(+1.18%)
Oct 23, 2002 8.186 8.244 8.080 8.171 22,609 +0.00(+0.00%)
Oct 22, 2002 8.181 8.196 8.128 8.171 13,275 +0.00(+0.00%)
Oct 21, 2002 8.123 8.268 8.123 8.171 32,151 +0.07(+0.89%)
Oct 18, 2002 8.181 8.181 8.099 8.099 9,956 -0.06(-0.77%)
Oct 17, 2002 8.099 8.162 8.099 8.162 3,111 +0.11(+1.38%)
Oct 16, 2002 8.051 8.051 7.906 8.051 9,126 +0.00(+0.06%)
Oct 15, 2002 7.964 8.085 7.955 8.046 25,721 +0.14(+1.77%)
Oct 14, 2002 8.075 8.075 7.810 7.906 51,027 -0.19(-2.38%)
Oct 11, 2002 8.316 8.316 8.075 8.099 35,677 +0.00(+0.00%)
Oct 10, 2002 8.244 8.244 7.979 8.099 34,225 -0.22(-2.61%)
Oct 09, 2002 8.480 8.519 8.316 8.316 38,581 -0.19(-2.27%)
Oct 08, 2002 8.557 8.557 8.364 8.509 18,461 -0.09(-1.01%)
Oct 07, 2002 8.437 8.678 8.437 8.596 48,953 +0.21(+2.47%)
Oct 04, 2002 8.678 8.678 8.340 8.388 43,767 -0.24(-2.79%)
Oct 03, 2002 8.654 8.654 8.552 8.629 18,253 +0.02(+0.28%)
Oct 02, 2002 8.596 8.702 8.552 8.605 24,061 -0.04(-0.45%)
Oct 01, 2002 8.716 8.745 8.629 8.644 32,773 -0.07(-0.83%)
Sep 30, 2002 8.952 8.952 8.716 8.716 20,120 -0.24(-2.64%)
Sep 27, 2002 9.005 9.015 8.919 8.952 8,504 -0.07(-0.80%)
Sep 26, 2002 9.039 9.083 8.996 9.025 18,668 -0.02(-0.21%)
Sep 25, 2002 9.112 9.112 8.967 9.044 39,826 -0.23(-2.44%)
Sep 24, 2002 9.343 9.343 9.261 9.271 21,780 -0.06(-0.67%)
Sep 23, 2002 9.357 9.377 9.304 9.333 40,448 +0.02(+0.26%)
Sep 20, 2002 9.304 9.333 9.304 9.309 31,529 +0.00(+0.05%)
Sep 19, 2002 9.256 9.353 9.256 9.304 49,160 +0.00(+0.05%)
Sep 18, 2002 9.377 9.377 9.208 9.300 46,671 -0.05(-0.57%)
Sep 17, 2002 9.396 9.396 9.328 9.353 25,306 -0.04(-0.46%)
Sep 16, 2002 9.425 9.425 9.377 9.396 29,662 -0.03(-0.31%)
Sep 13, 2002 9.382 9.425 9.382 9.425 16,179 +0.00(+0.05%)
Sep 12, 2002 9.497 9.541 9.382 9.420 49,160 -0.08(-0.81%)
Sep 11, 2002 9.545 9.574 9.492 9.497 8,089 -0.03(-0.30%)
Sep 10, 2002 9.473 9.565 9.454 9.526 50,820 -0.04(-0.45%)
Sep 09, 2002 9.618 9.618 9.545 9.570 11,823 +0.02(+0.25%)
Sep 06, 2002 9.570 9.579 9.545 9.545 5,185 -0.05(-0.50%)
Sep 05, 2002 9.594 9.627 9.545 9.594 12,238 +0.00(+0.00%)
Sep 04, 2002 9.473 9.627 9.473 9.594 20,950 +0.10(+1.02%)
Sep 03, 2002 9.570 9.574 9.473 9.497 12,653 -0.05(-0.56%)
Aug 30, 2002 9.478 9.574 9.449 9.550 15,557 +0.05(+0.56%)
Aug 29, 2002 9.545 9.545 9.473 9.497 13,275 -0.09(-0.96%)
Aug 28, 2002 9.545 9.589 9.449 9.589 21,157 +0.11(+1.17%)
Aug 27, 2002 9.497 9.545 9.473 9.478 11,823 -0.07(-0.71%)
Aug 26, 2002 9.618 9.618 9.545 9.545 808,974 -0.04(-0.45%)
Aug 23, 2002 9.570 9.613 9.570 9.589 22,402 -0.03(-0.30%)
Aug 22, 2002 9.574 9.618 9.531 9.618 17,838 +0.05(+0.50%)
Aug 21, 2002 9.545 9.632 9.521 9.570 808,974 +0.02(+0.25%)
Aug 20, 2002 9.401 9.545 9.401 9.545 50,612 +0.13(+1.33%)
Aug 16, 2002 9.406 9.468 9.406 9.420 29,247 -0.00(-0.05%)
Aug 15, 2002 9.401 9.449 9.328 9.425 10,371 +0.02(+0.26%)
Aug 14, 2002 9.280 9.401 9.280 9.401 8,297 +0.12(+1.30%)
Aug 13, 2002 9.049 9.280 9.049 9.280 34,848 +0.19(+2.12%)
Aug 12, 2002 9.063 9.184 8.943 9.087 53,309 -0.02(-0.26%)
Aug 07, 2002 9.015 9.112 9.015 9.112 7,260 +0.14(+1.61%)
Aug 06, 2002 9.092 9.160 8.967 8.967 13,275 -0.12(-1.33%)
Aug 05, 2002 9.059 9.136 9.015 9.087 21,572 +0.03(+0.32%)
Aug 02, 2002 9.063 9.063 8.943 9.059 10,164 -0.00(-0.05%)
Aug 01, 2002 8.981 9.063 8.938 9.063 14,312 +0.07(+0.80%)
Jul 31, 2002 8.895 9.068 8.846 8.991 24,684 +0.13(+1.41%)
Jul 30, 2002 8.895 8.962 8.827 8.866 13,275 -0.04(-0.49%)
Jul 29, 2002 8.605 8.919 8.605 8.909 52,479 +0.26(+2.95%)
Jul 26, 2002 8.388 8.654 8.388 8.654 127,569 +0.24(+2.87%)
Jul 25, 2002 8.075 8.412 8.075 8.412 52,894 +0.31(+3.87%)
Jul 24, 2002 7.713 8.099 7.593 8.099 58,909 +0.19(+2.44%)
Jul 23, 2002 8.803 8.803 7.882 7.906 120,516 -0.94(-10.58%)
Jul 22, 2002 8.842 8.943 8.702 8.842 34,848 -0.00(-0.05%)
Jul 19, 2002 8.967 8.967 8.678 8.846 41,900 +0.05(+0.55%)
Jul 17, 2002 8.822 8.895 8.793 8.798 35,262 -0.40(-4.40%)
Jul 12, 2002 9.184 9.338 9.165 9.203 19,083 +0.09(+1.01%)
Jul 11, 2002 9.304 9.372 9.087 9.112 41,071 -0.21(-2.28%)
Jul 10, 2002 9.396 9.401 9.324 9.324 25,306 -0.03(-0.31%)
Jul 09, 2002 9.497 9.594 9.328 9.353 31,114 -0.14(-1.52%)
Jul 08, 2002 9.425 9.545 9.425 9.497 24,476 +0.10(+1.08%)
Jul 05, 2002 9.377 9.516 9.377 9.396 16,801 +0.08(+0.83%)
Jul 04, 2002 9.304 9.425 9.039 9.319 29,454 +0.00(+0.00%)
Jul 03, 2002 9.304 9.425 9.039 9.319 29,454 -0.02(-0.26%)
Jul 02, 2002 9.165 9.391 9.092 9.343 35,885 +0.13(+1.41%)
Jul 01, 2002 9.256 9.328 9.184 9.213 30,906 -0.04(-0.47%)
Jun 28, 2002 9.328 9.328 9.232 9.256 248,915 +0.05(+0.52%)
Jun 27, 2002 9.160 9.208 9.116 9.208 12,653 +0.10(+1.06%)
Jun 26, 2002 9.271 9.285 9.054 9.112 33,188 -0.50(-5.22%)
Jun 25, 2002 9.570 9.618 9.545 9.613 20,328 -0.02(-0.25%)
Jun 21, 2002 9.545 9.637 9.531 9.637 26,136 +0.02(+0.20%)
Jun 20, 2002 9.618 9.642 9.598 9.618 14,520 +0.02(+0.20%)
Jun 19, 2002 9.550 9.623 9.550 9.598 27,380 +0.11(+1.12%)
Jun 18, 2002 9.353 9.497 9.319 9.492 42,730 +0.18(+1.97%)
Jun 17, 2002 9.256 9.348 9.256 9.309 17,838 +0.05(+0.57%)
Jun 14, 2002 9.227 9.261 9.208 9.256 33,188 +0.03(+0.31%)
Jun 12, 2002 9.256 9.256 9.179 9.227 25,306 +0.00(+0.05%)
Jun 11, 2002 9.198 9.232 9.198 9.222 24,891 +0.04(+0.42%)
Jun 10, 2002 9.184 9.256 9.160 9.184 35,055 -0.02(-0.26%)
Jun 07, 2002 9.179 9.232 9.160 9.208 32,358 -0.02(-0.21%)
Jun 06, 2002 9.184 9.256 9.184 9.227 14,312 +0.06(+0.63%)
Jun 05, 2002 9.112 9.169 9.063 9.169 28,625 +0.23(+2.53%)
May 31, 2002 8.866 8.962 8.866 8.943 19,913 +0.06(+0.65%)
May 28, 2002 8.870 8.885 8.842 8.885 9,541 +0.05(+0.55%)
May 27, 2002 8.842 8.870 8.837 8.837 17,424 +0.00(+0.00%)
May 24, 2002 8.842 8.870 8.837 8.837 17,424 -0.01(-0.16%)
May 23, 2002 8.846 8.890 8.837 8.851 19,083 +0.00(+0.05%)
May 22, 2002 8.861 8.890 8.784 8.846 38,789 -0.01(-0.11%)
May 21, 2002 8.919 8.948 8.822 8.856 27,795 -0.07(-0.81%)
May 20, 2002 8.851 8.928 8.822 8.928 28,417 +0.05(+0.60%)
May 17, 2002 8.957 8.957 8.851 8.875 26,136 -0.09(-0.97%)
May 16, 2002 8.962 8.967 8.943 8.962 4,978 +0.04(+0.49%)
May 15, 2002 8.919 8.957 8.914 8.919 23,854 -0.03(-0.32%)
May 14, 2002 9.059 9.059 8.904 8.948 28,210 -0.10(-1.12%)
May 13, 2002 9.044 9.049 9.039 9.049 7,674 +0.01(+0.11%)
May 10, 2002 9.020 9.049 8.967 9.039 22,817 +0.01(+0.16%)
May 09, 2002 9.015 9.049 8.948 9.025 12,238 +0.01(+0.11%)
May 08, 2002 9.030 9.049 8.991 9.015 23,646 +0.03(+0.38%)
May 07, 2002 9.087 9.087 8.943 8.981 44,182 +0.01(+0.16%)
May 06, 2002 9.005 9.005 8.948 8.967 8,712 -0.02(-0.27%)
May 03, 2002 8.943 8.991 8.943 8.991 29,662 +0.01(+0.11%)
May 02, 2002 8.943 8.981 8.870 8.981 12,030 +0.06(+0.70%)
May 01, 2002 8.870 8.919 8.798 8.919 31,321 +0.05(+0.54%)
Apr 30, 2002 8.803 8.870 8.774 8.870 44,389 +0.07(+0.82%)
Apr 29, 2002 8.870 8.870 8.774 8.798 46,256 -0.12(-1.35%)
Apr 26, 2002 8.967 8.991 8.919 8.919 21,157 +0.00(+0.00%)
Apr 25, 2002 8.991 8.991 8.895 8.919 30,906 -0.07(-0.75%)
Apr 24, 2002 8.957 8.996 8.948 8.986 18,253 +0.03(+0.32%)
Apr 23, 2002 9.010 9.015 8.919 8.957 54,139 -0.03(-0.38%)
Apr 22, 2002 8.996 9.005 8.948 8.991 186,686 -0.00(-0.05%)
Apr 19, 2002 9.001 9.001 8.919 8.996 9,334 -0.02(-0.21%)
Apr 18, 2002 8.846 9.039 8.846 9.015 91,061 +0.17(+1.91%)
Apr 17, 2002 8.846 8.846 8.726 8.846 53,101 -0.02(-0.22%)
Apr 16, 2002 8.890 8.890 8.846 8.866 24,269 -0.00(-0.05%)
Apr 15, 2002 8.914 8.914 8.870 8.870 25,098 -0.04(-0.49%)
Apr 12, 2002 8.909 8.914 8.895 8.914 26,136 +0.00(+0.05%)
Apr 11, 2002 8.890 8.909 8.875 8.909 30,699 +0.04(+0.43%)
Apr 10, 2002 8.846 8.870 8.803 8.870 17,009 +0.05(+0.55%)
Apr 09, 2002 8.846 8.890 8.798 8.822 18,046 -0.02(-0.27%)
Apr 08, 2002 8.813 8.870 8.755 8.846 31,529 +0.05(+0.55%)
Apr 05, 2002 8.605 8.817 8.605 8.798 43,767 +0.19(+2.24%)
Apr 04, 2002 8.605 8.605 8.596 8.605 22,402 +0.05(+0.56%)
Apr 03, 2002 8.533 8.557 8.494 8.557 11,616 +0.07(+0.85%)
Apr 02, 2002 8.509 8.601 8.485 8.485 42,315 +0.00(+0.06%)
Apr 01, 2002 8.509 8.509 8.393 8.480 22,817 -0.05(-0.62%)
Mar 29, 2002 8.629 8.654 8.340 8.533 76,126 +0.00(+0.00%)
Mar 28, 2002 8.629 8.654 8.340 8.533 76,126 -0.02(-0.28%)
Mar 27, 2002 8.861 8.861 8.557 8.557 63,058 -0.31(-3.53%)
Mar 26, 2002 8.919 8.919 8.793 8.870 34,848 -0.17(-1.87%)
Mar 25, 2002 9.087 9.131 9.039 9.039 57,665 +0.00(+0.00%)
Mar 22, 2002 9.145 9.145 8.991 9.039 51,235 -0.10(-1.11%)
Mar 21, 2002 9.112 9.145 9.112 9.140 25,098 +0.03(+0.32%)
Mar 20, 2002 9.121 9.131 9.039 9.112 24,891 -0.01(-0.16%)
Mar 19, 2002 9.010 9.126 8.991 9.126 35,262 +0.16(+1.77%)
Mar 18, 2002 8.967 9.005 8.967 8.967 35,885 +0.03(+0.38%)
Mar 15, 2002 8.952 8.962 8.870 8.933 33,603 -0.00(-0.05%)
Mar 14, 2002 8.846 8.962 8.846 8.938 46,671 +0.12(+1.31%)
Mar 13, 2002 8.716 8.822 8.707 8.822 29,662 +0.11(+1.22%)
Mar 12, 2002 8.721 8.721 8.668 8.716 54,968 -0.00(-0.06%)
Mar 11, 2002 8.654 8.721 8.634 8.721 42,730 +0.09(+1.06%)
Mar 08, 2002 8.509 8.673 8.437 8.629 82,971 +0.12(+1.42%)
Mar 07, 2002 8.485 8.528 8.441 8.509 33,603 +0.07(+0.86%)
Mar 06, 2002 8.388 8.509 8.388 8.437 40,033 +0.12(+1.45%)
Mar 05, 2002 8.171 8.364 8.171 8.316 55,591 +0.15(+1.83%)
Mar 04, 2002 8.147 8.171 8.099 8.167 32,773 +0.04(+0.47%)
Mar 01, 2002 7.983 8.143 7.983 8.128 25,306 +0.10(+1.26%)
Feb 28, 2002 7.834 8.041 7.834 8.027 21,572 +0.19(+2.40%)
Feb 27, 2002 7.752 7.839 7.718 7.839 25,098 +0.01(+0.12%)
Feb 26, 2002 7.858 7.906 7.810 7.829 31,736 -0.03(-0.37%)
Feb 25, 2002 7.916 8.003 7.858 7.858 35,262 -0.18(-2.22%)
Feb 22, 2002 8.191 8.191 8.027 8.036 43,352 -0.14(-1.71%)
Feb 21, 2002 8.181 8.196 8.099 8.176 20,742 +0.03(+0.36%)
Feb 20, 2002 8.128 8.181 8.128 8.147 13,897 +0.03(+0.36%)
Feb 19, 2002 7.950 8.171 7.901 8.118 89,402 +0.23(+2.87%)
Feb 18, 2002 7.940 7.950 7.892 7.892 9,749 +0.00(+0.00%)
Feb 15, 2002 7.940 7.950 7.892 7.892 9,749 -0.04(-0.49%)
Feb 14, 2002 7.882 7.930 7.829 7.930 14,934 +0.07(+0.92%)
Feb 13, 2002 7.877 7.882 7.829 7.858 15,349 +0.00(+0.06%)
Feb 12, 2002 7.810 7.873 7.810 7.853 560,059 +0.05(+0.68%)
Feb 11, 2002 7.829 7.829 7.800 7.800 8,089 -0.02(-0.25%)
Feb 08, 2002 7.641 7.820 7.622 7.820 18,668 +0.11(+1.44%)
Feb 07, 2002 7.709 7.810 7.617 7.709 35,470 +0.05(+0.69%)
Feb 06, 2002 7.468 7.675 7.468 7.656 35,262 +0.14(+1.86%)
Feb 05, 2002 7.593 7.593 7.424 7.516 45,427 -0.15(-1.95%)
Feb 04, 2002 7.805 7.950 7.665 7.665 64,925 -0.12(-1.55%)
Feb 01, 2002 7.588 7.786 7.564 7.786 746,745 +0.22(+2.87%)
Jan 31, 2002 7.448 7.569 7.362 7.569 43,975 +0.17(+2.28%)
Jan 30, 2002 7.337 7.448 7.280 7.400 25,098 +0.05(+0.66%)
Jan 29, 2002 7.376 7.521 7.333 7.352 746,745 -0.01(-0.13%)
Jan 28, 2002 7.313 7.376 7.227 7.362 37,337 +0.06(+0.79%)
Jan 25, 2002 7.260 7.328 7.183 7.304 29,869 +0.09(+1.27%)
Jan 24, 2002 7.227 7.304 7.116 7.212 61,813 +0.03(+0.40%)
Jan 23, 2002 7.087 7.227 7.000 7.183 93,343 +0.02(+0.34%)
Jan 22, 2002 7.241 7.323 6.990 7.159 156,609 -0.34(-4.50%)
Jan 21, 2002 7.135 7.497 7.092 7.497 60,154 +0.00(+0.00%)
Jan 18, 2002 7.135 7.497 7.092 7.497 60,154 +0.41(+5.78%)
Jan 17, 2002 6.952 7.217 6.952 7.087 92,928 +0.12(+1.66%)
Jan 16, 2002 7.111 7.111 6.952 6.971 115,745 -0.14(-1.97%)
Jan 15, 2002 7.111 7.183 6.942 7.111 9,064,664 -0.05(-0.74%)
Jan 14, 2002 7.569 7.588 7.116 7.164 93,135 -0.28(-3.82%)
Jan 11, 2002 7.786 7.786 7.410 7.448 111,597 -0.48(-6.08%)
Jan 10, 2002 8.118 8.123 7.930 7.930 28,625 -0.98(-11.03%)
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.