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 (%)
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
.