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
)
57.77
-0.28 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
8.703
8.727
8.411
8.606
75,482
+0.00(+0.00%)
Mar 28, 2002
8.703
8.727
8.411
8.606
75,482
-0.02(-0.28%)
Mar 27, 2002
8.936
8.936
8.630
8.630
62,525
-0.32(-3.53%)
Mar 26, 2002
8.995
8.995
8.868
8.946
34,553
-0.17(-1.87%)
Mar 25, 2002
9.165
9.209
9.116
9.116
57,177
+0.00(+0.00%)
Mar 22, 2002
9.223
9.223
9.068
9.116
50,801
-0.10(-1.11%)
Mar 21, 2002
9.189
9.223
9.189
9.218
24,886
+0.03(+0.32%)
Mar 20, 2002
9.199
9.209
9.116
9.189
24,680
-0.01(-0.16%)
Mar 19, 2002
9.087
9.204
9.068
9.204
34,964
+0.16(+1.77%)
Mar 18, 2002
9.043
9.082
9.043
9.043
35,581
+0.03(+0.38%)
Mar 15, 2002
9.029
9.039
8.946
9.009
33,319
-0.00(-0.05%)
Mar 14, 2002
8.922
9.039
8.922
9.014
46,276
+0.12(+1.31%)
Mar 13, 2002
8.791
8.898
8.781
8.898
29,411
+0.11(+1.22%)
Mar 12, 2002
8.795
8.795
8.742
8.791
54,503
-0.00(-0.06%)
Mar 11, 2002
8.727
8.795
8.708
8.795
42,369
+0.09(+1.06%)
Mar 08, 2002
8.582
8.747
8.509
8.703
82,269
+0.12(+1.42%)
Mar 07, 2002
8.557
8.601
8.513
8.582
33,319
+0.07(+0.86%)
Mar 06, 2002
8.460
8.582
8.460
8.509
39,695
+0.12(+1.45%)
Mar 05, 2002
8.241
8.436
8.241
8.387
55,120
+0.15(+1.83%)
Mar 04, 2002
8.217
8.241
8.168
8.236
32,496
+0.04(+0.47%)
Mar 01, 2002
8.052
8.212
8.052
8.197
25,092
+0.10(+1.26%)
Feb 28, 2002
7.901
8.110
7.901
8.095
21,390
+0.19(+2.40%)
Feb 27, 2002
7.818
7.906
7.784
7.906
24,886
+0.01(+0.12%)
Feb 26, 2002
7.925
7.974
7.877
7.896
31,468
-0.03(-0.37%)
Feb 25, 2002
7.983
8.071
7.925
7.925
34,964
-0.18(-2.22%)
Feb 22, 2002
8.261
8.261
8.095
8.105
42,986
-0.14(-1.71%)
Feb 21, 2002
8.251
8.265
8.168
8.246
20,567
+0.03(+0.36%)
Feb 20, 2002
8.197
8.251
8.197
8.217
13,780
+0.03(+0.36%)
Feb 19, 2002
8.018
8.241
7.969
8.188
88,645
+0.23(+2.87%)
Feb 18, 2002
8.008
8.018
7.959
7.959
9,666
+0.00(+0.00%)
Feb 15, 2002
8.008
8.018
7.959
7.959
9,666
-0.04(-0.49%)
Feb 14, 2002
7.949
7.998
7.896
7.998
14,808
+0.07(+0.92%)
Feb 13, 2002
7.945
7.949
7.896
7.925
15,219
+0.00(+0.06%)
Feb 12, 2002
7.877
7.940
7.877
7.920
555,322
+0.05(+0.68%)
Feb 11, 2002
7.896
7.896
7.867
7.867
8,021
-0.02(-0.25%)
Feb 08, 2002
7.706
7.886
7.687
7.886
18,510
+0.11(+1.44%)
Feb 07, 2002
7.774
7.877
7.682
7.774
35,170
+0.05(+0.69%)
Feb 06, 2002
7.531
7.740
7.531
7.721
34,964
+0.14(+1.86%)
Feb 05, 2002
7.658
7.658
7.488
7.580
45,042
-0.15(-1.95%)
Feb 04, 2002
7.872
8.018
7.731
7.731
64,376
-0.12(-1.55%)
Feb 01, 2002
7.653
7.852
7.629
7.852
740,429
+0.22(+2.87%)
Jan 31, 2002
7.512
7.633
7.424
7.633
43,603
+0.17(+2.28%)
Jan 30, 2002
7.400
7.512
7.342
7.463
24,886
+0.05(+0.66%)
Jan 29, 2002
7.439
7.585
7.395
7.415
740,429
-0.01(-0.13%)
Jan 28, 2002
7.376
7.439
7.288
7.424
37,021
+0.06(+0.79%)
Jan 25, 2002
7.322
7.390
7.244
7.366
29,617
+0.09(+1.27%)
Jan 24, 2002
7.288
7.366
7.176
7.274
61,291
+0.03(+0.40%)
Jan 23, 2002
7.147
7.288
7.060
7.244
92,553
+0.02(+0.34%)
Jan 22, 2002
7.303
7.385
7.050
7.220
155,284
-0.34(-4.50%)
Jan 21, 2002
7.196
7.560
7.152
7.560
59,645
+0.00(+0.00%)
Jan 18, 2002
7.196
7.560
7.152
7.560
59,645
+0.41(+5.78%)
Jan 17, 2002
7.011
7.278
7.011
7.147
92,142
+0.12(+1.66%)
Jan 16, 2002
7.172
7.172
7.011
7.031
114,766
-0.14(-1.97%)
Jan 15, 2002
7.172
7.244
7.001
7.172
8,987,993
-0.05(-0.74%)
Jan 14, 2002
7.633
7.653
7.176
7.225
92,348
-0.29(-3.82%)
Jan 11, 2002
7.852
7.852
7.473
7.512
110,653
-0.49(-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
.