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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 31, 2003
9.490
9.490
9.413
9.437
43,165
-0.14(-1.47%)
Mar 28, 2003
9.635
9.635
9.519
9.577
30,153
-0.11(-1.10%)
Mar 27, 2003
9.718
9.776
9.621
9.684
16,316
-0.05(-0.50%)
Mar 26, 2003
9.732
9.877
9.732
9.732
70,634
-0.16(-1.66%)
Mar 25, 2003
9.703
10.02
9.684
9.897
72,079
+0.23(+2.35%)
Mar 24, 2003
9.640
9.693
9.635
9.669
61,546
+0.03(+0.35%)
Mar 21, 2003
9.514
9.679
9.514
9.635
93,559
+0.17(+1.79%)
Mar 20, 2003
9.509
9.558
9.393
9.466
557,638
-0.02(-0.20%)
Mar 19, 2003
9.466
9.563
9.446
9.485
40,686
+0.07(+0.77%)
Mar 18, 2003
9.369
9.456
9.248
9.413
68,775
+0.14(+1.51%)
Mar 17, 2003
9.103
9.272
9.054
9.272
47,709
+0.23(+2.52%)
Mar 14, 2003
9.006
9.069
8.982
9.045
76,623
+0.04(+0.43%)
Mar 13, 2003
8.957
9.069
8.957
9.006
55,144
+0.03(+0.38%)
Mar 12, 2003
8.977
9.006
8.914
8.972
56,383
+0.00(+0.05%)
Mar 11, 2003
8.924
9.006
8.924
8.967
60,514
+0.07(+0.76%)
Mar 10, 2003
8.710
8.953
8.710
8.899
66,710
+0.21(+2.40%)
Mar 07, 2003
8.667
8.764
8.667
8.691
15,283
-0.04(-0.44%)
Mar 06, 2003
8.730
8.754
8.715
8.730
11,152
-0.01(-0.11%)
Mar 05, 2003
8.759
8.759
8.696
8.740
10,739
+0.03(+0.33%)
Mar 04, 2003
8.691
8.759
8.677
8.710
20,653
+0.05(+0.62%)
Mar 03, 2003
8.618
8.710
8.609
8.657
32,012
-0.01(-0.11%)
Feb 28, 2003
8.715
8.773
8.667
8.667
15,903
-0.02(-0.28%)
Feb 27, 2003
8.715
8.788
8.691
8.691
34,490
-0.04(-0.50%)
Feb 26, 2003
8.696
8.773
8.677
8.735
9,500
+0.04(+0.50%)
Feb 25, 2003
8.744
8.744
8.652
8.691
14,663
-0.04(-0.50%)
Feb 24, 2003
8.764
8.788
8.730
8.735
29,534
-0.05(-0.55%)
Feb 21, 2003
8.740
8.788
8.715
8.783
47,709
+0.04(+0.44%)
Feb 20, 2003
8.715
8.764
8.618
8.744
62,372
+0.05(+0.61%)
Feb 19, 2003
8.662
8.710
8.638
8.691
20,653
+0.05(+0.62%)
Feb 18, 2003
8.609
8.667
8.594
8.638
22,099
+0.03(+0.34%)
Feb 14, 2003
8.633
8.667
8.589
8.609
16,729
-0.01(-0.11%)
Feb 13, 2003
8.609
8.662
8.522
8.618
29,947
+0.01(+0.17%)
Feb 12, 2003
8.570
8.618
8.570
8.604
9,293
-0.00(-0.06%)
Feb 11, 2003
8.580
8.677
8.580
8.609
20,446
+0.04(+0.45%)
Feb 10, 2003
8.594
8.638
8.570
8.570
5,369
+0.00(+0.00%)
Feb 07, 2003
8.618
8.618
8.522
8.570
15,903
-0.00(-0.06%)
Feb 06, 2003
8.522
8.604
8.522
8.575
16,935
+0.03(+0.34%)
Feb 05, 2003
8.522
8.594
8.522
8.546
17,348
+0.05(+0.63%)
Feb 04, 2003
8.454
8.526
8.454
8.493
6,609
+0.02(+0.23%)
Feb 03, 2003
8.546
8.556
8.473
8.473
10,120
-0.04(-0.51%)
Jan 31, 2003
8.444
8.565
8.444
8.517
14,457
+0.13(+1.50%)
Jan 30, 2003
8.304
8.405
8.304
8.391
8,467
+0.10(+1.17%)
Jan 29, 2003
8.280
8.304
8.255
8.294
11,978
-0.01(-0.17%)
Jan 28, 2003
8.352
8.352
8.275
8.309
5,163
+0.00(+0.06%)
Jan 27, 2003
8.328
8.342
8.294
8.304
35,936
-0.05(-0.58%)
Jan 24, 2003
8.328
8.381
8.304
8.352
12,805
+0.03(+0.35%)
Jan 23, 2003
8.318
8.352
8.304
8.323
20,446
+0.02(+0.23%)
Jan 22, 2003
8.318
8.323
8.241
8.304
20,240
+0.01(+0.18%)
Jan 21, 2003
8.270
8.318
8.241
8.289
39,241
+0.04(+0.47%)
Jan 17, 2003
8.275
8.280
8.226
8.251
31,806
+0.02(+0.24%)
Jan 16, 2003
8.231
8.284
8.192
8.231
42,132
-0.02(-0.29%)
Jan 15, 2003
8.289
8.289
8.173
8.255
40,480
-0.03(-0.41%)
Jan 14, 2003
8.401
8.401
8.192
8.289
44,404
-0.09(-1.10%)
Jan 13, 2003
8.497
8.517
8.338
8.381
16,316
-0.07(-0.80%)
Jan 10, 2003
8.541
8.541
8.449
8.449
17,348
-0.04(-0.51%)
Jan 09, 2003
8.488
8.512
8.473
8.493
11,978
-0.00(-0.06%)
Jan 08, 2003
8.478
8.575
8.478
8.497
22,925
+0.00(+0.00%)
Jan 07, 2003
8.473
8.570
8.376
8.497
37,175
+0.07(+0.86%)
Jan 06, 2003
8.328
8.449
8.231
8.425
30,566
+0.12(+1.46%)
Jan 03, 2003
8.207
8.304
8.188
8.304
23,131
+0.06(+0.70%)
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
.