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

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.903 8.999 8.903 8.980 19,830 +0.06(+0.65%)
May 28, 2002 8.907 8.922 8.878 8.922 9,502 +0.05(+0.55%)
May 27, 2002 8.878 8.907 8.874 8.874 17,351 +0.00(+0.00%)
May 24, 2002 8.878 8.907 8.874 8.874 17,351 -0.01(-0.16%)
May 23, 2002 8.883 8.927 8.874 8.888 19,004 +0.00(+0.05%)
May 22, 2002 8.898 8.927 8.820 8.883 38,628 -0.01(-0.11%)
May 21, 2002 8.956 8.985 8.859 8.893 27,680 -0.07(-0.81%)
May 20, 2002 8.888 8.966 8.859 8.966 28,299 +0.05(+0.60%)
May 17, 2002 8.995 8.995 8.888 8.912 26,027 -0.09(-0.97%)
May 16, 2002 8.999 9.004 8.980 8.999 4,957 +0.04(+0.49%)
May 15, 2002 8.956 8.995 8.951 8.956 23,755 -0.03(-0.32%)
May 14, 2002 9.096 9.096 8.941 8.985 28,093 -0.10(-1.12%)
May 13, 2002 9.082 9.087 9.077 9.087 7,643 +0.01(+0.11%)
May 10, 2002 9.058 9.087 9.004 9.077 22,722 +0.01(+0.16%)
May 09, 2002 9.053 9.087 8.985 9.062 12,187 +0.01(+0.11%)
May 08, 2002 9.067 9.087 9.028 9.053 23,548 +0.03(+0.38%)
May 07, 2002 9.125 9.125 8.980 9.019 43,999 +0.01(+0.16%)
May 06, 2002 9.043 9.043 8.985 9.004 8,675 -0.02(-0.27%)
May 03, 2002 8.980 9.028 8.980 9.028 29,539 +0.01(+0.11%)
May 02, 2002 8.980 9.019 8.907 9.019 11,980 +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.