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
)
61.15
-0.80 (-1.29%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 29, 2002
8.629
8.654
8.340
8.533
76,126
+0.00(+0.00%)
Mar 28, 2002
8.629
8.654
8.340
8.533
76,126
-0.02(-0.28%)
Mar 27, 2002
8.861
8.861
8.557
8.557
63,058
-0.31(-3.53%)
Mar 26, 2002
8.919
8.919
8.793
8.870
34,848
-0.17(-1.87%)
Mar 25, 2002
9.087
9.131
9.039
9.039
57,665
+0.00(+0.00%)
Mar 22, 2002
9.145
9.145
8.991
9.039
51,235
-0.10(-1.11%)
Mar 21, 2002
9.112
9.145
9.112
9.140
25,098
+0.03(+0.32%)
Mar 20, 2002
9.121
9.131
9.039
9.112
24,891
-0.01(-0.16%)
Mar 19, 2002
9.010
9.126
8.991
9.126
35,262
+0.16(+1.77%)
Mar 18, 2002
8.967
9.005
8.967
8.967
35,885
+0.03(+0.38%)
Mar 15, 2002
8.952
8.962
8.870
8.933
33,603
-0.00(-0.05%)
Mar 14, 2002
8.846
8.962
8.846
8.938
46,671
+0.12(+1.31%)
Mar 13, 2002
8.716
8.822
8.707
8.822
29,662
+0.11(+1.22%)
Mar 12, 2002
8.721
8.721
8.668
8.716
54,968
-0.00(-0.06%)
Mar 11, 2002
8.654
8.721
8.634
8.721
42,730
+0.09(+1.06%)
Mar 08, 2002
8.509
8.673
8.437
8.629
82,971
+0.12(+1.42%)
Mar 07, 2002
8.485
8.528
8.441
8.509
33,603
+0.07(+0.86%)
Mar 06, 2002
8.388
8.509
8.388
8.437
40,033
+0.12(+1.45%)
Mar 05, 2002
8.171
8.364
8.171
8.316
55,591
+0.15(+1.83%)
Mar 04, 2002
8.147
8.171
8.099
8.167
32,773
+0.04(+0.47%)
Mar 01, 2002
7.983
8.143
7.983
8.128
25,306
+0.10(+1.26%)
Feb 28, 2002
7.834
8.041
7.834
8.027
21,572
+0.19(+2.40%)
Feb 27, 2002
7.752
7.839
7.718
7.839
25,098
+0.01(+0.12%)
Feb 26, 2002
7.858
7.906
7.810
7.829
31,736
-0.03(-0.37%)
Feb 25, 2002
7.916
8.003
7.858
7.858
35,262
-0.18(-2.22%)
Feb 22, 2002
8.191
8.191
8.027
8.036
43,352
-0.14(-1.71%)
Feb 21, 2002
8.181
8.196
8.099
8.176
20,742
+0.03(+0.36%)
Feb 20, 2002
8.128
8.181
8.128
8.147
13,897
+0.03(+0.36%)
Feb 19, 2002
7.950
8.171
7.901
8.118
89,402
+0.23(+2.87%)
Feb 18, 2002
7.940
7.950
7.892
7.892
9,749
+0.00(+0.00%)
Feb 15, 2002
7.940
7.950
7.892
7.892
9,749
-0.04(-0.49%)
Feb 14, 2002
7.882
7.930
7.829
7.930
14,934
+0.07(+0.92%)
Feb 13, 2002
7.877
7.882
7.829
7.858
15,349
+0.00(+0.06%)
Feb 12, 2002
7.810
7.873
7.810
7.853
560,059
+0.05(+0.68%)
Feb 11, 2002
7.829
7.829
7.800
7.800
8,089
-0.02(-0.25%)
Feb 08, 2002
7.641
7.820
7.622
7.820
18,668
+0.11(+1.44%)
Feb 07, 2002
7.709
7.810
7.617
7.709
35,470
+0.05(+0.69%)
Feb 06, 2002
7.468
7.675
7.468
7.656
35,262
+0.14(+1.86%)
Feb 05, 2002
7.593
7.593
7.424
7.516
45,427
-0.15(-1.95%)
Feb 04, 2002
7.805
7.950
7.665
7.665
64,925
-0.12(-1.55%)
Feb 01, 2002
7.588
7.786
7.564
7.786
746,745
+0.22(+2.87%)
Jan 31, 2002
7.448
7.569
7.362
7.569
43,975
+0.17(+2.28%)
Jan 30, 2002
7.337
7.448
7.280
7.400
25,098
+0.05(+0.66%)
Jan 29, 2002
7.376
7.521
7.333
7.352
746,745
-0.01(-0.13%)
Jan 28, 2002
7.313
7.376
7.227
7.362
37,337
+0.06(+0.79%)
Jan 25, 2002
7.260
7.328
7.183
7.304
29,869
+0.09(+1.27%)
Jan 24, 2002
7.227
7.304
7.116
7.212
61,813
+0.03(+0.40%)
Jan 23, 2002
7.087
7.227
7.000
7.183
93,343
+0.02(+0.34%)
Jan 22, 2002
7.241
7.323
6.990
7.159
156,609
-0.34(-4.50%)
Jan 21, 2002
7.135
7.497
7.092
7.497
60,154
+0.00(+0.00%)
Jan 18, 2002
7.135
7.497
7.092
7.497
60,154
+0.41(+5.78%)
Jan 17, 2002
6.952
7.217
6.952
7.087
92,928
+0.12(+1.66%)
Jan 16, 2002
7.111
7.111
6.952
6.971
115,745
-0.14(-1.97%)
Jan 15, 2002
7.111
7.183
6.942
7.111
9,064,664
-0.05(-0.74%)
Jan 14, 2002
7.569
7.588
7.116
7.164
93,135
-0.28(-3.82%)
Jan 11, 2002
7.786
7.786
7.410
7.448
111,597
-0.48(-6.08%)
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
.