Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.492 7.574 7.492 7.557 23,563 +0.05(+0.65%)
May 28, 2002 7.496 7.508 7.472 7.508 11,291 +0.04(+0.55%)
May 27, 2002 7.472 7.496 7.468 7.468 20,618 +0.00(+0.00%)
May 24, 2002 7.472 7.496 7.468 7.468 20,618 -0.01(-0.16%)
May 23, 2002 7.476 7.513 7.468 7.480 22,582 +0.00(+0.05%)
May 22, 2002 7.488 7.513 7.423 7.476 45,900 -0.01(-0.11%)
May 21, 2002 7.537 7.561 7.455 7.484 32,891 -0.06(-0.81%)
May 20, 2002 7.480 7.545 7.455 7.545 33,627 +0.04(+0.60%)
May 17, 2002 7.570 7.570 7.480 7.500 30,927 -0.07(-0.97%)
May 16, 2002 7.574 7.578 7.557 7.574 5,890 +0.04(+0.49%)
May 15, 2002 7.537 7.570 7.533 7.537 28,227 -0.02(-0.32%)
May 14, 2002 7.655 7.655 7.525 7.561 33,382 -0.09(-1.12%)
May 13, 2002 7.643 7.647 7.639 7.647 9,081 +0.01(+0.11%)
May 10, 2002 7.623 7.647 7.578 7.639 27,000 +0.01(+0.16%)
May 09, 2002 7.618 7.647 7.561 7.627 14,481 +0.01(+0.11%)
May 08, 2002 7.631 7.647 7.598 7.618 27,982 +0.03(+0.38%)
May 07, 2002 7.680 7.680 7.557 7.590 52,282 +0.01(+0.16%)
May 06, 2002 7.610 7.610 7.561 7.578 10,309 -0.02(-0.27%)
May 03, 2002 7.557 7.598 7.557 7.598 35,100 +0.01(+0.11%)
May 02, 2002 7.557 7.590 7.496 7.590 14,236 +0.05(+0.70%)
May 01, 2002 7.496 7.537 7.435 7.537 37,063 +0.04(+0.54%)
Apr 30, 2002 7.439 7.496 7.415 7.496 52,527 +0.06(+0.82%)
Apr 29, 2002 7.496 7.496 7.415 7.435 54,736 -0.10(-1.35%)
Apr 26, 2002 7.578 7.598 7.537 7.537 25,036 +0.00(+0.00%)
Apr 25, 2002 7.598 7.598 7.517 7.537 36,573 -0.06(-0.75%)
Apr 24, 2002 7.570 7.602 7.561 7.594 21,600 +0.02(+0.32%)
Apr 23, 2002 7.614 7.618 7.537 7.570 64,064 -0.03(-0.38%)
Apr 22, 2002 7.602 7.610 7.561 7.598 220,910 -0.00(-0.05%)
Apr 19, 2002 7.606 7.606 7.537 7.602 11,045 -0.02(-0.21%)
Apr 18, 2002 7.476 7.639 7.476 7.618 107,755 +0.14(+1.91%)
Apr 17, 2002 7.476 7.476 7.374 7.476 62,836 -0.02(-0.22%)
Apr 16, 2002 7.513 7.513 7.476 7.492 28,718 -0.00(-0.05%)
Apr 15, 2002 7.533 7.533 7.496 7.496 29,700 -0.04(-0.49%)
Apr 12, 2002 7.529 7.533 7.517 7.533 30,927 +0.00(+0.05%)
Apr 11, 2002 7.513 7.529 7.500 7.529 36,327 +0.03(+0.43%)
Apr 10, 2002 7.476 7.496 7.439 7.496 20,127 +0.04(+0.55%)
Apr 09, 2002 7.476 7.513 7.435 7.455 21,354 -0.02(-0.27%)
Apr 08, 2002 7.447 7.496 7.398 7.476 37,309 +0.04(+0.55%)
Apr 05, 2002 7.272 7.451 7.272 7.435 51,791 +0.16(+2.24%)
Apr 04, 2002 7.272 7.272 7.264 7.272 26,509 +0.04(+0.56%)
Apr 03, 2002 7.211 7.231 7.178 7.231 13,745 +0.06(+0.85%)
Apr 02, 2002 7.191 7.268 7.170 7.170 50,073 +0.00(+0.06%)
Apr 01, 2002 7.191 7.191 7.093 7.166 27,000 -0.04(-0.62%)
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%)
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.