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, 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%)

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.