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 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.10 11.21 11.10 11.21 16,453 +0.10(+0.87%)
May 29, 2003 11.18 11.23 11.09 11.11 34,553 -0.07(-0.65%)
May 28, 2003 11.19 11.26 11.18 11.18 15,425 +0.00(+0.00%)
May 27, 2003 11.14 11.21 11.11 11.18 42,780 +0.06(+0.52%)
May 23, 2003 11.04 11.15 11.04 11.12 33,936 +0.06(+0.57%)
May 22, 2003 11.21 11.21 11.06 11.06 49,567 -0.15(-1.30%)
May 21, 2003 11.23 11.25 11.16 11.21 23,446 -0.01(-0.09%)
May 20, 2003 11.23 11.27 11.16 11.22 25,298 -0.02(-0.17%)
May 19, 2003 11.43 11.43 11.23 11.24 32,085 -0.15(-1.28%)
May 16, 2003 11.23 11.43 11.17 11.38 38,872 +0.49(+4.46%)
May 15, 2003 10.79 10.90 10.79 10.90 27,354 +0.07(+0.67%)
May 14, 2003 10.70 10.82 10.67 10.82 37,227 +0.13(+1.23%)
May 13, 2003 10.75 10.75 10.65 10.69 24,680 +0.05(+0.46%)
May 12, 2003 10.50 10.66 10.45 10.64 53,681 +0.08(+0.74%)
May 09, 2003 10.55 10.57 10.43 10.57 33,525 +0.01(+0.14%)
May 08, 2003 10.56 10.56 10.52 10.55 35,376 +0.02(+0.18%)
May 07, 2003 10.50 10.57 10.43 10.53 29,411 +0.03(+0.28%)
May 06, 2003 10.45 10.56 10.43 10.50 59,645 +0.00(+0.05%)
May 05, 2003 10.21 10.50 10.21 10.50 33,113 +0.29(+2.86%)
May 02, 2003 10.09 10.21 10.09 10.21 18,099 +0.14(+1.40%)
Apr 30, 2003 10.09 10.18 10.04 10.06 25,709 +0.00(+0.00%)
Apr 29, 2003 9.992 10.18 9.992 10.06 24,886 +0.09(+0.88%)
Apr 28, 2003 9.928 9.982 9.923 9.977 15,425 +0.03(+0.34%)
Apr 25, 2003 9.933 9.992 9.904 9.943 25,503 +0.01(+0.10%)
Apr 24, 2003 9.870 9.953 9.870 9.933 31,673 +0.11(+1.09%)
Apr 23, 2003 9.773 9.875 9.773 9.826 32,702 +0.11(+1.15%)
Apr 22, 2003 9.685 9.773 9.685 9.714 33,319 +0.04(+0.40%)
Apr 21, 2003 9.700 9.719 9.651 9.675 37,227 -0.05(-0.50%)
Apr 17, 2003 9.729 9.826 9.675 9.724 48,127 -0.00(-0.05%)
Apr 16, 2003 9.661 9.782 9.583 9.729 30,439 +0.08(+0.81%)
Apr 15, 2003 9.603 9.651 9.583 9.651 33,319 -0.01(-0.15%)
Apr 14, 2003 9.700 9.792 9.666 9.666 11,106 -0.06(-0.60%)
Apr 11, 2003 9.773 9.782 9.675 9.724 13,780 -0.05(-0.50%)
Apr 10, 2003 9.700 9.773 9.700 9.773 18,099 +0.09(+0.90%)
Apr 09, 2003 9.651 9.700 9.622 9.685 13,780 +0.06(+0.61%)
Apr 08, 2003 9.593 9.632 9.554 9.627 19,127 +0.03(+0.30%)
Apr 07, 2003 9.447 9.603 9.408 9.598 37,021 +0.18(+1.91%)
Apr 04, 2003 9.471 9.471 9.408 9.418 7,198 -0.05(-0.56%)
Apr 03, 2003 9.457 9.476 9.432 9.471 13,163 +0.04(+0.41%)
Apr 02, 2003 9.471 9.471 9.355 9.432 68,901 +0.02(+0.26%)
Apr 01, 2003 9.457 9.471 9.359 9.408 69,312 -0.07(-0.72%)
Mar 31, 2003 9.530 9.530 9.452 9.476 42,986 -0.14(-1.47%)
Mar 28, 2003 9.675 9.675 9.559 9.617 30,028 -0.11(-1.10%)
Mar 27, 2003 9.758 9.816 9.661 9.724 16,248 -0.05(-0.50%)
Mar 26, 2003 9.773 9.919 9.773 9.773 70,340 -0.17(-1.66%)
Mar 25, 2003 9.744 10.06 9.724 9.938 71,780 +0.23(+2.35%)
Mar 24, 2003 9.680 9.734 9.675 9.710 61,291 +0.03(+0.35%)
Mar 21, 2003 9.554 9.719 9.554 9.675 93,170 +0.17(+1.79%)
Mar 20, 2003 9.549 9.598 9.432 9.505 555,322 -0.02(-0.20%)
Mar 19, 2003 9.505 9.603 9.486 9.525 40,517 +0.07(+0.77%)
Mar 18, 2003 9.408 9.496 9.287 9.452 68,489 +0.14(+1.51%)
Mar 17, 2003 9.141 9.311 9.092 9.311 47,510 +0.23(+2.52%)
Mar 14, 2003 9.043 9.107 9.019 9.082 76,305 +0.04(+0.43%)
Mar 13, 2003 8.995 9.107 8.995 9.043 54,915 +0.03(+0.38%)
Mar 12, 2003 9.014 9.043 8.951 9.009 56,149 +0.00(+0.05%)
Mar 11, 2003 8.961 9.043 8.961 9.005 60,262 +0.07(+0.76%)
Mar 10, 2003 8.747 8.990 8.747 8.936 66,432 +0.21(+2.40%)
Mar 07, 2003 8.703 8.800 8.703 8.727 15,219 -0.04(-0.44%)
Mar 06, 2003 8.766 8.791 8.752 8.766 11,106 -0.01(-0.11%)
Mar 05, 2003 8.795 8.795 8.732 8.776 10,695 +0.03(+0.33%)
Mar 04, 2003 8.727 8.795 8.713 8.747 20,567 +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.