Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.24	13.29	13.19	13.26	17,558	+0.07(+0.55%)
Aug 30, 2004	13.29	13.31	13.12	13.19	21,483	-0.08(-0.58%)
Aug 27, 2004	13.16	13.31	13.14	13.26	26,647	+0.12(+0.88%)
Aug 26, 2004	13.05	13.19	13.00	13.15	21,276	+0.02(+0.18%)
Aug 25, 2004	13.01	13.13	13.01	13.12	17,351	+0.12(+0.89%)
Aug 24, 2004	13.02	13.14	12.95	13.01	38,215	-0.06(-0.48%)
Aug 23, 2004	12.99	13.19	12.99	13.07	13,426	+0.04(+0.33%)
Aug 20, 2004	12.83	13.05	12.80	13.03	22,722	+0.20(+1.59%)
Aug 19, 2004	12.82	12.92	12.82	12.82	24,788	-0.00(-0.04%)
Aug 18, 2004	12.66	12.83	12.65	12.83	21,689	+0.17(+1.34%)
Aug 17, 2004	12.51	12.68	12.51	12.66	10,328	+0.17(+1.40%)
Aug 16, 2004	12.54	12.55	12.46	12.48	20,037	-0.02(-0.19%)
Aug 13, 2004	12.55	12.59	12.48	12.51	10,121	-0.03(-0.27%)
Aug 12, 2004	12.63	12.67	12.54	12.54	20,656	-0.07(-0.54%)
Aug 11, 2004	12.63	12.79	12.61	12.61	18,384	-0.06(-0.46%)
Aug 10, 2004	12.69	12.93	12.67	12.67	30,572	+0.02(+0.19%)
Aug 09, 2004	12.61	12.80	12.61	12.64	30,159	+0.08(+0.66%)
Aug 06, 2004	12.59	12.66	12.48	12.56	36,149	-0.02(-0.19%)
Aug 05, 2004	12.63	12.66	12.57	12.59	11,980	+0.00(+0.00%)
Aug 04, 2004	12.60	12.68	12.53	12.59	37,388	-0.02(-0.19%)
Aug 03, 2004	12.61	12.65	12.49	12.61	69,820	+0.10(+0.77%)

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.

Agree Realty Corp (NY: ADC )

Historical Prices

Free News Feed