Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agree Realty Corp
(NY:
ADC
)
61.23
-0.73 (-1.17%)
Streaming Delayed Price
Updated: 2:48 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.197
8.293
8.197
8.255
7,466
+0.11(+1.30%)
Oct 30, 2002
7.966
8.187
7.966
8.149
5,392
+0.06(+0.78%)
Oct 29, 2002
8.052
8.101
8.028
8.086
24,472
-0.04(-0.47%)
Oct 28, 2002
8.183
8.221
8.125
8.125
22,398
-0.06(-0.71%)
Oct 25, 2002
8.236
8.293
8.149
8.183
62,217
-0.09(-1.05%)
Oct 24, 2002
8.173
8.269
8.134
8.269
45,211
+0.10(+1.18%)
Oct 23, 2002
8.187
8.245
8.081
8.173
22,605
+0.00(+0.00%)
Oct 22, 2002
8.183
8.197
8.129
8.173
13,273
+0.00(+0.00%)
Oct 21, 2002
8.125
8.269
8.125
8.173
32,145
+0.07(+0.89%)
Oct 18, 2002
8.183
8.183
8.101
8.101
9,954
-0.06(-0.77%)
Oct 17, 2002
8.101
8.163
8.101
8.163
3,110
+0.11(+1.38%)
Oct 16, 2002
8.052
8.052
7.908
8.052
9,125
+0.00(+0.06%)
Oct 15, 2002
7.966
8.086
7.956
8.048
25,716
+0.14(+1.77%)
Oct 14, 2002
8.076
8.076
7.811
7.908
51,018
-0.19(-2.38%)
Oct 11, 2002
8.318
8.318
8.076
8.101
35,671
+0.00(+0.00%)
Oct 10, 2002
8.245
8.245
7.980
8.101
34,219
-0.22(-2.61%)
Oct 09, 2002
8.481
8.520
8.318
8.318
38,575
-0.19(-2.27%)
Oct 08, 2002
8.559
8.559
8.366
8.510
18,457
-0.09(-1.01%)
Oct 07, 2002
8.438
8.679
8.438
8.597
48,944
+0.21(+2.47%)
Oct 04, 2002
8.679
8.679
8.342
8.390
43,759
-0.24(-2.79%)
Oct 03, 2002
8.655
8.655
8.554
8.631
18,250
+0.02(+0.28%)
Oct 02, 2002
8.597
8.703
8.554
8.607
24,057
-0.04(-0.45%)
Oct 01, 2002
8.718
8.747
8.631
8.645
32,768
-0.07(-0.83%)
Sep 30, 2002
8.954
8.954
8.718
8.718
20,117
-0.24(-2.64%)
Sep 27, 2002
9.007
9.017
8.920
8.954
8,503
-0.07(-0.80%)
Sep 26, 2002
9.041
9.084
8.997
9.026
18,665
-0.02(-0.21%)
Sep 25, 2002
9.113
9.113
8.968
9.046
39,819
-0.23(-2.44%)
Sep 24, 2002
9.345
9.345
9.263
9.272
21,776
-0.06(-0.67%)
Sep 23, 2002
9.359
9.378
9.306
9.335
40,441
+0.02(+0.26%)
Sep 20, 2002
9.306
9.335
9.306
9.311
31,523
+0.00(+0.05%)
Sep 19, 2002
9.258
9.354
9.258
9.306
49,152
+0.00(+0.05%)
Sep 18, 2002
9.378
9.378
9.210
9.301
46,663
-0.05(-0.57%)
Sep 17, 2002
9.398
9.398
9.330
9.354
25,301
-0.04(-0.46%)
Sep 16, 2002
9.427
9.427
9.378
9.398
29,657
-0.03(-0.31%)
Sep 13, 2002
9.383
9.427
9.383
9.427
16,176
+0.00(+0.05%)
Sep 12, 2002
9.499
9.542
9.383
9.422
49,152
-0.08(-0.81%)
Sep 11, 2002
9.547
9.576
9.494
9.499
8,088
-0.03(-0.30%)
Sep 10, 2002
9.475
9.566
9.455
9.528
50,811
-0.04(-0.45%)
Sep 09, 2002
9.619
9.619
9.547
9.571
11,821
+0.02(+0.25%)
Sep 06, 2002
9.571
9.581
9.547
9.547
5,184
-0.05(-0.50%)
Sep 05, 2002
9.595
9.629
9.547
9.595
12,236
+0.00(+0.00%)
Sep 04, 2002
9.475
9.629
9.475
9.595
20,946
+0.10(+1.02%)
Sep 03, 2002
9.571
9.576
9.475
9.499
12,650
-0.05(-0.56%)
Aug 30, 2002
9.480
9.576
9.451
9.552
15,554
+0.05(+0.56%)
Aug 29, 2002
9.547
9.547
9.475
9.499
13,273
-0.09(-0.96%)
Aug 28, 2002
9.547
9.590
9.451
9.590
21,154
+0.11(+1.17%)
Aug 27, 2002
9.499
9.547
9.475
9.480
11,821
-0.07(-0.71%)
Aug 26, 2002
9.619
9.619
9.547
9.547
808,833
-0.04(-0.45%)
Aug 23, 2002
9.571
9.615
9.571
9.590
22,398
-0.03(-0.30%)
Aug 22, 2002
9.576
9.619
9.533
9.619
17,835
+0.05(+0.50%)
Aug 21, 2002
9.547
9.634
9.523
9.571
808,833
+0.02(+0.25%)
Aug 20, 2002
9.402
9.547
9.402
9.547
50,603
+0.13(+1.33%)
Aug 16, 2002
9.407
9.470
9.407
9.422
29,242
-0.00(-0.05%)
Aug 15, 2002
9.402
9.451
9.330
9.427
10,369
+0.02(+0.26%)
Aug 14, 2002
9.282
9.402
9.282
9.402
8,295
+0.12(+1.30%)
Aug 13, 2002
9.050
9.282
9.050
9.282
34,842
+0.19(+2.12%)
Aug 12, 2002
9.065
9.185
8.944
9.089
53,300
-0.02(-0.26%)
Aug 07, 2002
9.017
9.113
9.017
9.113
7,258
+0.14(+1.61%)
Aug 06, 2002
9.094
9.161
8.968
8.968
13,273
-0.12(-1.33%)
Aug 05, 2002
9.060
9.137
9.017
9.089
21,568
+0.03(+0.32%)
Aug 02, 2002
9.065
9.065
8.944
9.060
10,162
-0.00(-0.05%)
Aug 01, 2002
8.983
9.065
8.940
9.065
14,310
+0.07(+0.80%)
Jul 31, 2002
8.896
9.070
8.848
8.993
24,679
+0.13(+1.41%)
Jul 30, 2002
8.896
8.964
8.829
8.867
13,273
-0.04(-0.49%)
Jul 29, 2002
8.607
8.920
8.607
8.911
52,470
+0.26(+2.95%)
Jul 26, 2002
8.390
8.655
8.390
8.655
127,546
+0.24(+2.87%)
Jul 25, 2002
8.076
8.414
8.076
8.414
52,885
+0.31(+3.87%)
Jul 24, 2002
7.715
8.101
7.594
8.101
58,899
+0.19(+2.44%)
Jul 23, 2002
8.805
8.805
7.884
7.908
120,495
-0.94(-10.58%)
Jul 22, 2002
8.843
8.944
8.703
8.843
34,842
-0.00(-0.05%)
Jul 19, 2002
8.968
8.968
8.679
8.848
41,893
+0.05(+0.55%)
Jul 17, 2002
8.824
8.896
8.795
8.800
35,256
-0.41(-4.40%)
Jul 12, 2002
9.185
9.340
9.166
9.205
19,080
+0.09(+1.01%)
Jul 11, 2002
9.306
9.373
9.089
9.113
41,063
-0.21(-2.27%)
Jul 10, 2002
9.398
9.402
9.325
9.325
25,301
-0.03(-0.31%)
Jul 09, 2002
9.499
9.595
9.330
9.354
31,108
-0.14(-1.52%)
Jul 08, 2002
9.427
9.547
9.427
9.499
24,472
+0.10(+1.08%)
Jul 05, 2002
9.378
9.518
9.378
9.398
16,798
+0.08(+0.83%)
Jul 04, 2002
9.306
9.427
9.041
9.320
29,449
+0.00(+0.00%)
Jul 03, 2002
9.306
9.427
9.041
9.320
29,449
-0.02(-0.26%)
Jul 02, 2002
9.166
9.393
9.094
9.345
35,879
+0.13(+1.41%)
Jul 01, 2002
9.258
9.330
9.185
9.214
30,901
-0.04(-0.47%)
Jun 28, 2002
9.330
9.330
9.234
9.258
248,871
+0.05(+0.52%)
Jun 27, 2002
9.161
9.210
9.118
9.210
12,650
+0.10(+1.06%)
Jun 26, 2002
9.272
9.287
9.055
9.113
33,182
-0.50(-5.22%)
Jun 25, 2002
9.571
9.619
9.547
9.615
20,324
-0.02(-0.25%)
Jun 21, 2002
9.547
9.639
9.533
9.639
26,131
+0.02(+0.20%)
Jun 20, 2002
9.619
9.644
9.600
9.619
14,517
+0.02(+0.20%)
Jun 19, 2002
9.552
9.624
9.552
9.600
27,375
+0.11(+1.12%)
Jun 18, 2002
9.354
9.499
9.320
9.494
42,722
+0.18(+1.97%)
Jun 17, 2002
9.258
9.349
9.258
9.311
17,835
+0.05(+0.57%)
Jun 14, 2002
9.229
9.263
9.210
9.258
33,182
+0.03(+0.31%)
Jun 12, 2002
9.258
9.258
9.181
9.229
25,301
+0.00(+0.05%)
Jun 11, 2002
9.200
9.234
9.200
9.224
24,887
+0.04(+0.42%)
Jun 10, 2002
9.185
9.258
9.161
9.185
35,049
-0.02(-0.26%)
Jun 07, 2002
9.181
9.234
9.161
9.210
32,353
-0.02(-0.21%)
Jun 06, 2002
9.185
9.258
9.185
9.229
14,310
+0.06(+0.63%)
Jun 05, 2002
9.113
9.171
9.065
9.171
28,620
+0.23(+2.53%)
May 31, 2002
8.867
8.964
8.867
8.944
19,909
+0.06(+0.65%)
May 28, 2002
8.872
8.886
8.843
8.886
9,540
+0.05(+0.55%)
May 27, 2002
8.843
8.872
8.838
8.838
17,421
+0.00(+0.00%)
May 24, 2002
8.843
8.872
8.838
8.838
17,421
-0.01(-0.16%)
May 23, 2002
8.848
8.891
8.838
8.853
19,080
+0.00(+0.05%)
May 22, 2002
8.862
8.891
8.785
8.848
38,782
-0.01(-0.11%)
May 21, 2002
8.920
8.949
8.824
8.858
27,790
-0.07(-0.81%)
May 20, 2002
8.853
8.930
8.824
8.930
28,412
+0.05(+0.60%)
May 17, 2002
8.959
8.959
8.853
8.877
26,131
-0.09(-0.97%)
May 16, 2002
8.964
8.968
8.944
8.964
4,977
+0.04(+0.49%)
May 15, 2002
8.920
8.959
8.915
8.920
23,850
-0.03(-0.32%)
May 14, 2002
9.060
9.060
8.906
8.949
28,205
-0.10(-1.12%)
May 13, 2002
9.046
9.050
9.041
9.050
7,673
+0.01(+0.11%)
May 10, 2002
9.022
9.050
8.968
9.041
22,813
+0.01(+0.16%)
May 09, 2002
9.017
9.050
8.949
9.026
12,236
+0.01(+0.11%)
May 08, 2002
9.031
9.050
8.993
9.017
23,642
+0.03(+0.38%)
May 07, 2002
9.089
9.089
8.944
8.983
44,174
+0.01(+0.16%)
May 06, 2002
9.007
9.007
8.949
8.968
8,710
-0.02(-0.27%)
May 03, 2002
8.944
8.993
8.944
8.993
29,657
+0.01(+0.11%)
May 02, 2002
8.944
8.983
8.872
8.983
12,028
+0.06(+0.70%)
May 01, 2002
8.872
8.920
8.800
8.920
31,316
+0.05(+0.54%)
Apr 30, 2002
8.805
8.872
8.776
8.872
44,382
+0.07(+0.82%)
Apr 29, 2002
8.872
8.872
8.776
8.800
46,248
-0.12(-1.35%)
Apr 26, 2002
8.968
8.993
8.920
8.920
21,154
+0.00(+0.00%)
Apr 25, 2002
8.993
8.993
8.896
8.920
30,901
-0.07(-0.75%)
Apr 24, 2002
8.959
8.997
8.949
8.988
18,250
+0.03(+0.32%)
Apr 23, 2002
9.012
9.017
8.920
8.959
54,129
-0.03(-0.38%)
Apr 22, 2002
8.997
9.007
8.949
8.993
186,653
-0.00(-0.05%)
Apr 19, 2002
9.002
9.002
8.920
8.997
9,332
-0.02(-0.21%)
Apr 18, 2002
8.848
9.041
8.848
9.017
91,045
+0.17(+1.91%)
Apr 17, 2002
8.848
8.848
8.727
8.848
53,092
-0.02(-0.22%)
Apr 16, 2002
8.891
8.891
8.848
8.867
24,264
-0.00(-0.05%)
Apr 15, 2002
8.915
8.915
8.872
8.872
25,094
-0.04(-0.49%)
Apr 12, 2002
8.911
8.915
8.896
8.915
26,131
+0.00(+0.05%)
Apr 11, 2002
8.891
8.911
8.877
8.911
30,694
+0.04(+0.43%)
Apr 10, 2002
8.848
8.872
8.805
8.872
17,006
+0.05(+0.55%)
Apr 09, 2002
8.848
8.891
8.800
8.824
18,043
-0.02(-0.27%)
Apr 08, 2002
8.814
8.872
8.756
8.848
31,523
+0.05(+0.55%)
Apr 05, 2002
8.607
8.819
8.607
8.800
43,759
+0.19(+2.24%)
Apr 04, 2002
8.607
8.607
8.597
8.607
22,398
+0.05(+0.56%)
Apr 03, 2002
8.535
8.559
8.496
8.559
11,614
+0.07(+0.85%)
Apr 02, 2002
8.510
8.602
8.486
8.486
42,308
+0.00(+0.06%)
Apr 01, 2002
8.510
8.510
8.395
8.481
22,813
-0.05(-0.62%)
Mar 29, 2002
8.631
8.655
8.342
8.535
76,113
+0.00(+0.00%)
Mar 28, 2002
8.631
8.655
8.342
8.535
76,113
-0.02(-0.28%)
Mar 27, 2002
8.862
8.862
8.559
8.559
63,047
-0.31(-3.53%)
Mar 26, 2002
8.920
8.920
8.795
8.872
34,842
-0.17(-1.87%)
Mar 25, 2002
9.089
9.132
9.041
9.041
57,655
+0.00(+0.00%)
Mar 22, 2002
9.147
9.147
8.993
9.041
51,226
-0.10(-1.11%)
Mar 21, 2002
9.113
9.147
9.113
9.142
25,094
+0.03(+0.32%)
Mar 20, 2002
9.123
9.132
9.041
9.113
24,887
-0.01(-0.16%)
Mar 19, 2002
9.012
9.128
8.993
9.128
35,256
+0.16(+1.77%)
Mar 18, 2002
8.968
9.007
8.968
8.968
35,879
+0.03(+0.38%)
Mar 15, 2002
8.954
8.964
8.872
8.935
33,597
-0.00(-0.05%)
Mar 14, 2002
8.848
8.964
8.848
8.940
46,663
+0.12(+1.31%)
Mar 13, 2002
8.718
8.824
8.708
8.824
29,657
+0.11(+1.22%)
Mar 12, 2002
8.723
8.723
8.670
8.718
54,959
-0.00(-0.06%)
Mar 11, 2002
8.655
8.723
8.636
8.723
42,722
+0.09(+1.06%)
Mar 08, 2002
8.510
8.674
8.438
8.631
82,957
+0.12(+1.42%)
Mar 07, 2002
8.486
8.530
8.443
8.510
33,597
+0.07(+0.86%)
Mar 06, 2002
8.390
8.510
8.390
8.438
40,026
+0.12(+1.45%)
Mar 05, 2002
8.173
8.366
8.173
8.318
55,581
+0.15(+1.83%)
Mar 04, 2002
8.149
8.173
8.101
8.168
32,768
+0.04(+0.47%)
Mar 01, 2002
7.985
8.144
7.985
8.129
25,301
+0.10(+1.26%)
Feb 28, 2002
7.835
8.043
7.835
8.028
21,568
+0.19(+2.40%)
Feb 27, 2002
7.753
7.840
7.720
7.840
25,094
+0.01(+0.12%)
Feb 26, 2002
7.859
7.908
7.811
7.831
31,731
-0.03(-0.37%)
Feb 25, 2002
7.917
8.004
7.859
7.859
35,256
-0.18(-2.22%)
Feb 22, 2002
8.192
8.192
8.028
8.038
43,345
-0.14(-1.71%)
Feb 21, 2002
8.183
8.197
8.101
8.178
20,739
+0.03(+0.36%)
Feb 20, 2002
8.129
8.183
8.129
8.149
13,895
+0.03(+0.36%)
Feb 19, 2002
7.951
8.173
7.903
8.120
89,386
+0.23(+2.87%)
Feb 18, 2002
7.941
7.951
7.893
7.893
9,747
+0.00(+0.00%)
Feb 15, 2002
7.941
7.951
7.893
7.893
9,747
-0.04(-0.49%)
Feb 14, 2002
7.884
7.932
7.831
7.932
14,932
+0.07(+0.92%)
Feb 13, 2002
7.879
7.884
7.831
7.859
15,347
+0.00(+0.06%)
Feb 12, 2002
7.811
7.874
7.811
7.855
559,961
+0.05(+0.68%)
Feb 11, 2002
7.831
7.831
7.802
7.802
8,088
-0.02(-0.25%)
Feb 08, 2002
7.642
7.821
7.623
7.821
18,665
+0.11(+1.44%)
Feb 07, 2002
7.710
7.811
7.618
7.710
35,464
+0.05(+0.69%)
Feb 06, 2002
7.469
7.676
7.469
7.657
35,256
+0.14(+1.86%)
Feb 05, 2002
7.594
7.594
7.426
7.517
45,419
-0.15(-1.95%)
Feb 04, 2002
7.806
7.951
7.667
7.667
64,914
-0.12(-1.55%)
Feb 01, 2002
7.589
7.787
7.565
7.787
746,615
+0.22(+2.87%)
Jan 31, 2002
7.450
7.570
7.363
7.570
43,967
+0.17(+2.28%)
Jan 30, 2002
7.339
7.450
7.281
7.401
25,094
+0.05(+0.66%)
Jan 29, 2002
7.377
7.522
7.334
7.353
746,615
-0.01(-0.13%)
Jan 28, 2002
7.315
7.377
7.228
7.363
37,330
+0.06(+0.79%)
Jan 25, 2002
7.262
7.329
7.184
7.305
29,864
+0.09(+1.27%)
Jan 24, 2002
7.228
7.305
7.117
7.213
61,803
+0.03(+0.40%)
Jan 23, 2002
7.088
7.228
7.001
7.184
93,326
+0.02(+0.34%)
Jan 22, 2002
7.242
7.324
6.992
7.160
156,581
-0.34(-4.50%)
Jan 21, 2002
7.136
7.498
7.093
7.498
60,144
+0.00(+0.00%)
Jan 18, 2002
7.136
7.498
7.093
7.498
60,144
+0.41(+5.78%)
Jan 17, 2002
6.953
7.218
6.953
7.088
92,912
+0.12(+1.66%)
Jan 16, 2002
7.112
7.112
6.953
6.972
115,725
-0.14(-1.97%)
Jan 15, 2002
7.112
7.184
6.943
7.112
9,063,081
-0.05(-0.74%)
Jan 14, 2002
7.570
7.589
7.117
7.165
93,119
-0.28(-3.82%)
Jan 11, 2002
7.787
7.787
7.411
7.450
111,577
-0.48(-6.08%)
Jan 10, 2002
8.120
8.125
7.932
7.932
28,620
-0.98(-11.03%)
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
.