Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.925 7.006 6.925 6.974 8,837 +0.09(+1.30%)
Oct 30, 2002 6.729 6.917 6.729 6.884 6,382 +0.05(+0.78%)
Oct 29, 2002 6.802 6.843 6.782 6.831 28,968 -0.03(-0.47%)
Oct 28, 2002 6.912 6.945 6.864 6.864 26,513 -0.05(-0.71%)
Oct 25, 2002 6.957 7.006 6.884 6.912 73,649 -0.07(-1.05%)
Oct 24, 2002 6.904 6.986 6.872 6.986 53,518 +0.08(+1.18%)
Oct 23, 2002 6.917 6.965 6.827 6.904 26,759 +0.00(+0.00%)
Oct 22, 2002 6.912 6.925 6.868 6.904 15,711 +0.00(+0.00%)
Oct 21, 2002 6.864 6.986 6.864 6.904 38,052 +0.06(+0.89%)
Oct 18, 2002 6.912 6.912 6.843 6.843 11,783 -0.05(-0.77%)
Oct 17, 2002 6.843 6.896 6.843 6.896 3,682 +0.09(+1.38%)
Oct 16, 2002 6.802 6.802 6.680 6.802 10,801 +0.00(+0.06%)
Oct 15, 2002 6.729 6.831 6.721 6.798 30,441 +0.12(+1.77%)
Oct 14, 2002 6.823 6.823 6.599 6.680 60,392 -0.16(-2.38%)
Oct 11, 2002 7.026 7.026 6.823 6.843 42,225 +0.00(+0.00%)
Oct 10, 2002 6.965 6.965 6.741 6.843 40,507 -0.18(-2.61%)
Oct 09, 2002 7.165 7.198 7.026 7.026 45,662 -0.16(-2.27%)
Oct 08, 2002 7.230 7.230 7.067 7.189 21,849 -0.07(-1.01%)
Oct 07, 2002 7.128 7.332 7.128 7.263 57,937 +0.18(+2.47%)
Oct 04, 2002 7.332 7.332 7.047 7.088 51,800 -0.20(-2.79%)
Oct 03, 2002 7.312 7.312 7.226 7.291 21,603 +0.02(+0.28%)
Oct 02, 2002 7.263 7.352 7.226 7.271 28,477 -0.03(-0.45%)
Oct 01, 2002 7.365 7.389 7.291 7.303 38,788 -0.06(-0.83%)
Sep 30, 2002 7.564 7.564 7.365 7.365 23,813 -0.20(-2.64%)
Sep 27, 2002 7.609 7.617 7.536 7.564 10,065 -0.06(-0.80%)
Sep 26, 2002 7.637 7.674 7.601 7.625 22,094 -0.02(-0.21%)
Sep 25, 2002 7.699 7.699 7.576 7.642 47,135 -0.19(-2.44%)
Sep 24, 2002 7.894 7.894 7.825 7.833 25,777 -0.05(-0.67%)
Sep 23, 2002 7.906 7.923 7.862 7.886 47,872 +0.02(+0.26%)
Sep 20, 2002 7.862 7.886 7.862 7.866 37,315 +0.00(+0.05%)
Sep 19, 2002 7.821 7.902 7.821 7.862 58,183 +0.00(+0.05%)
Sep 18, 2002 7.923 7.923 7.780 7.857 55,237 -0.04(-0.57%)
Sep 17, 2002 7.939 7.939 7.882 7.902 29,950 -0.04(-0.46%)
Sep 16, 2002 7.963 7.963 7.923 7.939 35,106 -0.02(-0.31%)
Sep 13, 2002 7.927 7.963 7.927 7.963 19,148 +0.00(+0.05%)
Sep 12, 2002 8.024 8.061 7.927 7.959 58,183 -0.07(-0.81%)
Sep 11, 2002 8.065 8.090 8.020 8.024 9,574 -0.02(-0.30%)
Sep 10, 2002 8.004 8.081 7.988 8.049 60,147 -0.04(-0.45%)
Sep 09, 2002 8.126 8.126 8.065 8.086 13,993 +0.02(+0.25%)
Sep 06, 2002 8.086 8.094 8.065 8.065 6,137 -0.04(-0.50%)
Sep 05, 2002 8.106 8.134 8.065 8.106 14,484 +0.00(+0.00%)
Sep 04, 2002 8.004 8.134 8.004 8.106 24,795 +0.08(+1.02%)
Sep 03, 2002 8.086 8.090 8.004 8.024 14,975 -0.04(-0.56%)
Aug 30, 2002 8.008 8.090 7.984 8.069 18,412 +0.04(+0.56%)
Aug 29, 2002 8.065 8.065 8.004 8.024 15,711 -0.08(-0.96%)
Aug 28, 2002 8.065 8.102 7.984 8.102 25,040 +0.09(+1.17%)
Aug 27, 2002 8.024 8.065 8.004 8.008 13,993 -0.06(-0.71%)
Aug 26, 2002 8.126 8.126 8.065 8.065 957,448 -0.04(-0.45%)
Aug 23, 2002 8.086 8.122 8.086 8.102 26,513 -0.02(-0.30%)
Aug 22, 2002 8.090 8.126 8.053 8.126 21,112 +0.04(+0.50%)
Aug 21, 2002 8.065 8.139 8.045 8.086 957,448 +0.02(+0.25%)
Aug 20, 2002 7.943 8.065 7.943 8.065 59,901 +0.11(+1.33%)
Aug 16, 2002 7.947 8.000 7.947 7.959 34,615 -0.00(-0.05%)
Aug 15, 2002 7.943 7.984 7.882 7.963 12,274 +0.02(+0.26%)
Aug 14, 2002 7.841 7.943 7.841 7.943 9,819 +0.10(+1.30%)
Aug 13, 2002 7.646 7.841 7.646 7.841 41,243 +0.16(+2.12%)
Aug 12, 2002 7.658 7.760 7.556 7.678 63,093 -0.02(-0.26%)
Aug 07, 2002 7.617 7.699 7.617 7.699 8,592 +0.12(+1.61%)
Aug 06, 2002 7.682 7.739 7.576 7.576 15,711 -0.10(-1.33%)
Aug 05, 2002 7.654 7.719 7.617 7.678 25,531 +0.02(+0.32%)
Aug 02, 2002 7.658 7.658 7.556 7.654 12,029 -0.00(-0.05%)
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.