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

Agree Realty Corp (NY: ADC )

57.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2003 11.05 11.16 11.05 11.16 16,525 +0.10(+0.88%)
May 29, 2003 11.13 11.18 11.04 11.06 34,703 -0.07(-0.65%)
May 28, 2003 11.14 11.21 11.13 11.13 15,492 +0.00(+0.00%)
May 27, 2003 11.09 11.16 11.06 11.13 42,966 +0.06(+0.52%)
May 23, 2003 10.99 11.10 10.99 11.08 34,083 +0.06(+0.57%)
May 22, 2003 11.16 11.16 11.01 11.01 49,783 -0.15(-1.30%)
May 21, 2003 11.18 11.20 11.11 11.16 23,548 -0.01(-0.09%)
May 20, 2003 11.18 11.22 11.11 11.17 25,407 -0.02(-0.17%)
May 19, 2003 11.38 11.38 11.18 11.19 32,224 -0.15(-1.28%)
May 16, 2003 11.18 11.38 11.12 11.33 39,041 +0.48(+4.46%)
May 15, 2003 10.75 10.85 10.74 10.85 27,473 +0.07(+0.67%)
May 14, 2003 10.65 10.78 10.63 10.78 37,388 +0.13(+1.23%)
May 13, 2003 10.70 10.70 10.60 10.65 24,788 +0.05(+0.46%)
May 12, 2003 10.46 10.61 10.41 10.60 53,914 +0.08(+0.74%)
May 09, 2003 10.51 10.52 10.38 10.52 33,670 +0.01(+0.14%)
May 08, 2003 10.51 10.51 10.47 10.51 35,529 +0.02(+0.19%)
May 07, 2003 10.46 10.52 10.38 10.49 29,539 +0.03(+0.28%)
May 06, 2003 10.40 10.51 10.38 10.46 59,904 +0.00(+0.05%)
May 05, 2003 10.17 10.46 10.17 10.45 33,257 +0.29(+2.86%)
May 02, 2003 10.05 10.16 10.05 10.16 18,178 +0.14(+1.40%)
Apr 30, 2003 10.05 10.13 9.997 10.02 25,821 +0.00(+0.00%)
Apr 29, 2003 9.948 10.14 9.948 10.02 24,994 +0.09(+0.88%)
Apr 28, 2003 9.885 9.939 9.880 9.934 15,492 +0.03(+0.34%)
Apr 25, 2003 9.890 9.948 9.861 9.900 25,614 +0.01(+0.10%)
Apr 24, 2003 9.827 9.910 9.827 9.890 31,811 +0.11(+1.09%)
Apr 23, 2003 9.730 9.832 9.730 9.784 32,844 +0.11(+1.15%)
Apr 22, 2003 9.643 9.730 9.643 9.672 33,464 +0.04(+0.40%)
Apr 21, 2003 9.658 9.677 9.609 9.634 37,388 -0.05(-0.50%)
Apr 17, 2003 9.687 9.784 9.634 9.682 48,337 -0.00(-0.05%)
Apr 16, 2003 9.619 9.740 9.542 9.687 30,572 +0.08(+0.81%)
Apr 15, 2003 9.561 9.609 9.542 9.609 33,464 -0.01(-0.15%)
Apr 14, 2003 9.658 9.750 9.624 9.624 11,154 -0.06(-0.60%)
Apr 11, 2003 9.730 9.740 9.634 9.682 13,840 -0.05(-0.50%)
Apr 10, 2003 9.658 9.730 9.658 9.730 18,178 +0.09(+0.90%)
Apr 09, 2003 9.609 9.658 9.580 9.643 13,840 +0.06(+0.61%)
Apr 08, 2003 9.551 9.590 9.513 9.585 19,210 +0.03(+0.30%)
Apr 07, 2003 9.406 9.561 9.367 9.556 37,182 +0.18(+1.91%)
Apr 04, 2003 9.430 9.430 9.367 9.377 7,229 -0.05(-0.56%)
Apr 03, 2003 9.416 9.435 9.392 9.430 13,220 +0.04(+0.41%)
Apr 02, 2003 9.430 9.430 9.314 9.392 69,200 +0.02(+0.26%)
Apr 01, 2003 9.416 9.430 9.319 9.367 69,613 -0.07(-0.72%)
Mar 31, 2003 9.488 9.488 9.411 9.435 43,172 -0.14(-1.47%)
Mar 28, 2003 9.634 9.634 9.517 9.575 30,159 -0.11(-1.10%)
Mar 27, 2003 9.716 9.774 9.619 9.682 16,318 -0.05(-0.50%)
Mar 26, 2003 9.730 9.876 9.730 9.730 70,646 -0.16(-1.66%)
Mar 25, 2003 9.701 10.02 9.682 9.895 72,092 +0.23(+2.35%)
Mar 24, 2003 9.638 9.692 9.634 9.667 61,557 +0.03(+0.35%)
Mar 21, 2003 9.513 9.677 9.513 9.634 93,575 +0.17(+1.79%)
Mar 20, 2003 9.508 9.556 9.392 9.464 557,735 -0.02(-0.20%)
Mar 19, 2003 9.464 9.561 9.445 9.484 40,694 +0.07(+0.77%)
Mar 18, 2003 9.367 9.454 9.246 9.411 68,787 +0.14(+1.51%)
Mar 17, 2003 9.101 9.271 9.053 9.271 47,717 +0.23(+2.52%)
Mar 14, 2003 9.004 9.067 8.980 9.043 76,637 +0.04(+0.43%)
Mar 13, 2003 8.956 9.067 8.956 9.004 55,153 +0.03(+0.38%)
Mar 12, 2003 8.975 9.004 8.912 8.970 56,393 +0.00(+0.05%)
Mar 11, 2003 8.922 9.004 8.922 8.966 60,524 +0.07(+0.76%)
Mar 10, 2003 8.709 8.951 8.709 8.898 66,721 +0.21(+2.40%)
Mar 07, 2003 8.665 8.762 8.665 8.690 15,286 -0.04(-0.44%)
Mar 06, 2003 8.728 8.753 8.714 8.728 11,154 -0.01(-0.11%)
Mar 05, 2003 8.757 8.757 8.694 8.738 10,741 +0.03(+0.33%)
Mar 04, 2003 8.690 8.757 8.675 8.709 20,656 +0.05(+0.62%)
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.