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
)
61.27
+0.35 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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%)
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
.