Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.293 7.313 7.048 7.211 90,082 +0.00(+0.00%)
Mar 28, 2002 7.293 7.313 7.048 7.211 90,082 -0.02(-0.28%)
Mar 27, 2002 7.488 7.488 7.231 7.231 74,618 -0.26(-3.53%)
Mar 26, 2002 7.537 7.537 7.431 7.496 41,236 -0.14(-1.87%)
Mar 25, 2002 7.680 7.716 7.639 7.639 68,236 +0.00(+0.00%)
Mar 22, 2002 7.728 7.728 7.598 7.639 60,627 -0.09(-1.11%)
Mar 21, 2002 7.700 7.728 7.700 7.724 29,700 +0.02(+0.32%)
Mar 20, 2002 7.708 7.716 7.639 7.700 29,454 -0.01(-0.16%)
Mar 19, 2002 7.614 7.712 7.598 7.712 41,727 +0.13(+1.77%)
Mar 18, 2002 7.578 7.610 7.578 7.578 42,463 +0.03(+0.38%)
Mar 15, 2002 7.565 7.574 7.496 7.549 39,763 -0.00(-0.05%)
Mar 14, 2002 7.476 7.574 7.476 7.553 55,227 +0.10(+1.31%)
Mar 13, 2002 7.366 7.455 7.358 7.455 35,100 +0.09(+1.22%)
Mar 12, 2002 7.370 7.370 7.325 7.366 65,046 -0.00(-0.06%)
Mar 11, 2002 7.313 7.370 7.297 7.370 50,564 +0.08(+1.06%)
Mar 08, 2002 7.191 7.329 7.130 7.293 98,182 +0.10(+1.42%)
Mar 07, 2002 7.170 7.207 7.134 7.191 39,763 +0.06(+0.86%)
Mar 06, 2002 7.089 7.191 7.089 7.130 47,373 +0.10(+1.45%)
Mar 05, 2002 6.905 7.068 6.905 7.028 65,782 +0.13(+1.83%)
Mar 04, 2002 6.885 6.905 6.844 6.901 38,782 +0.03(+0.47%)
Mar 01, 2002 6.747 6.881 6.747 6.869 29,945 +0.09(+1.26%)
Feb 28, 2002 6.620 6.795 6.620 6.783 25,527 +0.16(+2.40%)
Feb 27, 2002 6.551 6.624 6.523 6.624 29,700 +0.01(+0.12%)
Feb 26, 2002 6.641 6.681 6.600 6.616 37,554 -0.02(-0.37%)
Feb 25, 2002 6.690 6.763 6.641 6.641 41,727 -0.15(-2.22%)
Feb 22, 2002 6.922 6.922 6.783 6.791 51,300 -0.12(-1.71%)
Feb 21, 2002 6.914 6.926 6.844 6.910 24,545 +0.02(+0.35%)
Feb 20, 2002 6.869 6.914 6.869 6.885 16,445 +0.02(+0.36%)
Feb 19, 2002 6.718 6.905 6.677 6.861 105,791 +0.19(+2.87%)
Feb 18, 2002 6.710 6.718 6.669 6.669 11,536 +0.00(+0.00%)
Feb 15, 2002 6.710 6.718 6.669 6.669 11,536 -0.03(-0.49%)
Feb 14, 2002 6.661 6.702 6.616 6.702 17,672 +0.06(+0.92%)
Feb 13, 2002 6.657 6.661 6.616 6.641 18,163 +0.00(+0.06%)
Feb 12, 2002 6.600 6.653 6.600 6.637 662,732 +0.04(+0.68%)
Feb 11, 2002 6.616 6.616 6.592 6.592 9,572 -0.02(-0.25%)
Feb 08, 2002 6.457 6.608 6.441 6.608 22,091 +0.09(+1.44%)
Feb 07, 2002 6.514 6.600 6.437 6.514 41,973 +0.04(+0.69%)
Feb 06, 2002 6.311 6.486 6.311 6.470 41,727 +0.12(+1.86%)
Feb 05, 2002 6.417 6.417 6.274 6.351 53,755 -0.13(-1.95%)
Feb 04, 2002 6.596 6.718 6.478 6.478 76,827 -0.10(-1.55%)
Feb 01, 2002 6.413 6.580 6.392 6.580 883,643 +0.18(+2.87%)
Jan 31, 2002 6.294 6.396 6.221 6.396 52,036 +0.14(+2.28%)
Jan 30, 2002 6.201 6.294 6.152 6.254 29,700 +0.04(+0.66%)
Jan 29, 2002 6.233 6.356 6.197 6.213 883,643 -0.01(-0.13%)
Jan 28, 2002 6.180 6.233 6.107 6.221 44,182 +0.05(+0.79%)
Jan 25, 2002 6.136 6.193 6.070 6.172 35,345 +0.08(+1.27%)
Jan 24, 2002 6.107 6.172 6.013 6.095 73,146 +0.02(+0.40%)
Jan 23, 2002 5.989 6.107 5.916 6.070 110,455 +0.02(+0.34%)
Jan 22, 2002 6.119 6.188 5.907 6.050 185,319 -0.29(-4.50%)
Jan 21, 2002 6.030 6.335 5.993 6.335 71,182 +0.00(+0.00%)
Jan 18, 2002 6.030 6.335 5.993 6.335 71,182 +0.35(+5.78%)
Jan 17, 2002 5.875 6.099 5.875 5.989 109,964 +0.10(+1.66%)
Jan 16, 2002 6.009 6.009 5.875 5.891 136,964 -0.12(-1.97%)
Jan 15, 2002 6.009 6.070 5.867 6.009 10,726,454 -0.04(-0.74%)
Jan 14, 2002 6.396 6.413 6.013 6.054 110,210 -0.24(-3.82%)
Jan 11, 2002 6.580 6.580 6.262 6.294 132,055 -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.