Agree Realty Corp (NY: ADC )

74.56 -0.06 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.291 7.312 7.047 7.210 90,098 +0.00(+0.00%)
Mar 28, 2002 7.291 7.312 7.047 7.210 90,098 -0.02(-0.28%)
Mar 27, 2002 7.487 7.487 7.230 7.230 74,631 -0.26(-3.53%)
Mar 26, 2002 7.536 7.536 7.430 7.495 41,243 -0.14(-1.87%)
Mar 25, 2002 7.678 7.715 7.637 7.637 68,248 +0.00(+0.00%)
Mar 22, 2002 7.727 7.727 7.597 7.637 60,638 -0.09(-1.11%)
Mar 21, 2002 7.699 7.727 7.699 7.723 29,705 +0.02(+0.32%)
Mar 20, 2002 7.707 7.715 7.637 7.699 29,459 -0.01(-0.16%)
Mar 19, 2002 7.613 7.711 7.597 7.711 41,734 +0.13(+1.77%)
Mar 18, 2002 7.576 7.609 7.576 7.576 42,471 +0.03(+0.38%)
Mar 15, 2002 7.564 7.572 7.495 7.548 39,770 -0.00(-0.05%)
Mar 14, 2002 7.475 7.572 7.475 7.552 55,237 +0.10(+1.31%)
Mar 13, 2002 7.365 7.454 7.356 7.454 35,106 +0.09(+1.22%)
Mar 12, 2002 7.369 7.369 7.324 7.365 65,057 -0.00(-0.06%)
Mar 11, 2002 7.312 7.369 7.295 7.369 50,572 +0.08(+1.06%)
Mar 08, 2002 7.189 7.328 7.128 7.291 98,199 +0.10(+1.42%)
Mar 07, 2002 7.169 7.206 7.132 7.189 39,770 +0.06(+0.86%)
Mar 06, 2002 7.088 7.189 7.088 7.128 47,381 +0.10(+1.45%)
Mar 05, 2002 6.904 7.067 6.904 7.026 65,793 +0.13(+1.83%)
Mar 04, 2002 6.884 6.904 6.843 6.900 38,788 +0.03(+0.47%)
Mar 01, 2002 6.745 6.880 6.745 6.868 29,950 +0.09(+1.26%)
Feb 28, 2002 6.619 6.794 6.619 6.782 25,531 +0.16(+2.40%)
Feb 27, 2002 6.550 6.623 6.521 6.623 29,705 +0.01(+0.12%)
Feb 26, 2002 6.640 6.680 6.599 6.615 37,561 -0.02(-0.37%)
Feb 25, 2002 6.688 6.762 6.640 6.640 41,734 -0.15(-2.22%)
Feb 22, 2002 6.921 6.921 6.782 6.790 51,309 -0.12(-1.71%)
Feb 21, 2002 6.912 6.925 6.843 6.908 24,549 +0.02(+0.36%)
Feb 20, 2002 6.868 6.912 6.868 6.884 16,448 +0.02(+0.36%)
Feb 19, 2002 6.717 6.904 6.676 6.859 105,810 +0.19(+2.87%)
Feb 18, 2002 6.709 6.717 6.668 6.668 11,538 +0.00(+0.00%)
Feb 15, 2002 6.709 6.717 6.668 6.668 11,538 -0.03(-0.49%)
Feb 14, 2002 6.660 6.701 6.615 6.701 17,675 +0.06(+0.92%)
Feb 13, 2002 6.656 6.660 6.615 6.640 18,166 +0.00(+0.06%)
Feb 12, 2002 6.599 6.652 6.599 6.635 662,848 +0.04(+0.68%)
Feb 11, 2002 6.615 6.615 6.591 6.591 9,574 -0.02(-0.25%)
Feb 08, 2002 6.456 6.607 6.440 6.607 22,094 +0.09(+1.44%)
Feb 07, 2002 6.513 6.599 6.436 6.513 41,980 +0.04(+0.69%)
Feb 06, 2002 6.310 6.485 6.310 6.468 41,734 +0.12(+1.86%)
Feb 05, 2002 6.415 6.415 6.273 6.350 53,764 -0.13(-1.95%)
Feb 04, 2002 6.595 6.717 6.477 6.477 76,841 -0.10(-1.55%)
Feb 01, 2002 6.411 6.578 6.391 6.578 883,798 +0.18(+2.87%)
Jan 31, 2002 6.293 6.395 6.220 6.395 52,045 +0.14(+2.28%)
Jan 30, 2002 6.200 6.293 6.151 6.253 29,705 +0.04(+0.66%)
Jan 29, 2002 6.232 6.354 6.196 6.212 883,798 -0.01(-0.13%)
Jan 28, 2002 6.179 6.232 6.106 6.220 44,189 +0.05(+0.79%)
Jan 25, 2002 6.134 6.191 6.069 6.171 35,351 +0.08(+1.27%)
Jan 24, 2002 6.106 6.171 6.012 6.094 73,158 +0.02(+0.40%)
Jan 23, 2002 5.988 6.106 5.914 6.069 110,474 +0.02(+0.34%)
Jan 22, 2002 6.118 6.187 5.906 6.049 185,352 -0.29(-4.50%)
Jan 21, 2002 6.029 6.334 5.992 6.334 71,194 +0.00(+0.00%)
Jan 18, 2002 6.029 6.334 5.992 6.334 71,194 +0.35(+5.78%)
Jan 17, 2002 5.874 6.098 5.874 5.988 109,983 +0.10(+1.66%)
Jan 16, 2002 6.008 6.008 5.874 5.890 136,988 -0.12(-1.97%)
Jan 15, 2002 6.008 6.069 5.866 6.008 10,728,330 -0.04(-0.74%)
Jan 14, 2002 6.395 6.411 6.012 6.053 110,229 -0.24(-3.82%)
Jan 11, 2002 6.578 6.578 6.261 6.293 132,078 -0.41(-6.08%)
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.