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, 2003
8.679
8.737
8.631
8.631
15,969
-0.02(-0.28%)
Feb 27, 2003
8.679
8.751
8.655
8.655
34,634
-0.04(-0.50%)
Feb 26, 2003
8.660
8.737
8.641
8.698
9,540
+0.04(+0.50%)
Feb 25, 2003
8.708
8.708
8.616
8.655
14,724
-0.04(-0.50%)
Feb 24, 2003
8.727
8.751
8.694
8.698
29,657
-0.05(-0.55%)
Feb 21, 2003
8.703
8.751
8.679
8.747
47,907
+0.04(+0.44%)
Feb 20, 2003
8.679
8.727
8.583
8.708
62,632
+0.05(+0.61%)
Feb 19, 2003
8.626
8.674
8.602
8.655
20,739
+0.05(+0.62%)
Feb 18, 2003
8.573
8.631
8.559
8.602
22,191
+0.03(+0.34%)
Feb 14, 2003
8.597
8.631
8.554
8.573
16,798
-0.01(-0.11%)
Feb 13, 2003
8.573
8.626
8.486
8.583
30,072
+0.01(+0.17%)
Feb 12, 2003
8.535
8.583
8.535
8.568
9,332
-0.00(-0.06%)
Feb 11, 2003
8.544
8.641
8.544
8.573
20,531
+0.04(+0.45%)
Feb 10, 2003
8.559
8.602
8.535
8.535
5,392
+0.00(+0.00%)
Feb 07, 2003
8.583
8.583
8.486
8.535
15,969
-0.00(-0.06%)
Feb 06, 2003
8.486
8.568
8.486
8.539
17,006
+0.03(+0.34%)
Feb 05, 2003
8.486
8.559
8.486
8.510
17,421
+0.05(+0.63%)
Feb 04, 2003
8.419
8.491
8.419
8.457
6,636
+0.02(+0.23%)
Feb 03, 2003
8.510
8.520
8.438
8.438
10,162
-0.04(-0.51%)
Jan 31, 2003
8.409
8.530
8.409
8.481
14,517
+0.13(+1.50%)
Jan 30, 2003
8.269
8.371
8.269
8.356
8,503
+0.10(+1.17%)
Jan 29, 2003
8.245
8.269
8.221
8.260
12,028
-0.01(-0.17%)
Jan 28, 2003
8.318
8.318
8.240
8.274
5,184
+0.00(+0.06%)
Jan 27, 2003
8.293
8.308
8.260
8.269
36,086
-0.05(-0.58%)
Jan 24, 2003
8.293
8.346
8.269
8.318
12,858
+0.03(+0.35%)
Jan 23, 2003
8.284
8.318
8.269
8.289
20,531
+0.02(+0.23%)
Jan 22, 2003
8.284
8.289
8.207
8.269
20,324
+0.01(+0.18%)
Jan 21, 2003
8.236
8.284
8.207
8.255
39,404
+0.04(+0.47%)
Jan 17, 2003
8.240
8.245
8.192
8.216
31,938
+0.02(+0.24%)
Jan 16, 2003
8.197
8.250
8.158
8.197
42,308
-0.02(-0.29%)
Jan 15, 2003
8.255
8.255
8.139
8.221
40,649
-0.03(-0.41%)
Jan 14, 2003
8.366
8.366
8.158
8.255
44,589
-0.09(-1.10%)
Jan 13, 2003
8.462
8.481
8.303
8.346
16,384
-0.07(-0.80%)
Jan 10, 2003
8.506
8.506
8.414
8.414
17,421
-0.04(-0.51%)
Jan 09, 2003
8.453
8.477
8.438
8.457
12,028
-0.00(-0.06%)
Jan 08, 2003
8.443
8.539
8.443
8.462
23,020
+0.00(+0.00%)
Jan 07, 2003
8.438
8.535
8.342
8.462
37,330
+0.07(+0.86%)
Jan 06, 2003
8.293
8.414
8.197
8.390
30,694
+0.12(+1.46%)
Jan 03, 2003
8.173
8.269
8.154
8.269
23,228
+0.06(+0.70%)
Jan 02, 2003
8.101
8.211
8.101
8.211
26,753
+0.06(+0.77%)
Dec 31, 2002
8.110
8.211
8.101
8.149
35,464
+0.05(+0.60%)
Dec 30, 2002
8.125
8.149
8.086
8.101
10,369
-0.05(-0.59%)
Dec 27, 2002
8.207
8.221
8.139
8.149
17,213
-0.04(-0.53%)
Dec 26, 2002
8.173
8.192
8.173
8.192
10,162
+0.00(+0.00%)
Dec 24, 2002
8.216
8.221
8.149
8.192
8,295
-0.00(-0.06%)
Dec 23, 2002
8.173
8.197
8.115
8.197
19,909
+0.07(+0.89%)
Dec 20, 2002
8.125
8.178
8.096
8.125
14,932
+0.00(+0.00%)
Dec 19, 2002
8.240
8.240
8.076
8.125
56,825
-0.10(-1.23%)
Dec 18, 2002
8.293
8.308
8.202
8.226
27,790
-0.31(-3.62%)
Dec 17, 2002
8.559
8.568
8.462
8.535
67,610
-0.04(-0.51%)
Dec 16, 2002
8.679
8.679
8.559
8.578
47,285
-0.00(-0.06%)
Dec 13, 2002
8.679
8.684
8.462
8.583
36,708
+0.00(+0.00%)
Dec 12, 2002
8.559
8.655
8.515
8.583
26,753
+0.03(+0.34%)
Dec 11, 2002
8.535
8.592
8.510
8.554
52,677
+0.12(+1.37%)
Dec 10, 2002
8.318
8.491
8.293
8.438
55,996
+0.11(+1.27%)
Dec 09, 2002
8.211
8.342
8.197
8.332
31,938
+0.13(+1.53%)
Dec 06, 2002
8.192
8.207
8.173
8.207
22,605
+0.03(+0.35%)
Dec 05, 2002
8.178
8.197
8.149
8.178
19,494
-0.01(-0.12%)
Dec 04, 2002
8.173
8.197
8.105
8.187
24,057
+0.02(+0.30%)
Dec 03, 2002
8.149
8.197
8.149
8.163
36,708
-0.01(-0.12%)
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
.