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
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2003
10.01
10.09
9.957
9.981
25,924
+0.00(+0.00%)
Apr 29, 2003
9.909
10.10
9.909
9.981
25,094
+0.09(+0.88%)
Apr 28, 2003
9.846
9.899
9.841
9.894
15,554
+0.03(+0.34%)
Apr 25, 2003
9.851
9.909
9.822
9.861
25,716
+0.01(+0.10%)
Apr 24, 2003
9.788
9.870
9.788
9.851
31,938
+0.11(+1.09%)
Apr 23, 2003
9.692
9.793
9.692
9.745
32,975
+0.11(+1.15%)
Apr 22, 2003
9.605
9.692
9.605
9.634
33,597
+0.04(+0.40%)
Apr 21, 2003
9.619
9.639
9.571
9.595
37,538
-0.05(-0.50%)
Apr 17, 2003
9.648
9.745
9.595
9.644
48,529
-0.00(-0.05%)
Apr 16, 2003
9.581
9.701
9.504
9.648
30,694
+0.08(+0.81%)
Apr 15, 2003
9.523
9.571
9.504
9.571
33,597
-0.01(-0.15%)
Apr 14, 2003
9.619
9.711
9.586
9.586
11,199
-0.06(-0.60%)
Apr 11, 2003
9.692
9.701
9.595
9.644
13,895
-0.05(-0.50%)
Apr 10, 2003
9.619
9.692
9.619
9.692
18,250
+0.09(+0.90%)
Apr 09, 2003
9.571
9.619
9.542
9.605
13,895
+0.06(+0.61%)
Apr 08, 2003
9.513
9.552
9.475
9.547
19,287
+0.03(+0.30%)
Apr 07, 2003
9.369
9.523
9.330
9.518
37,330
+0.18(+1.91%)
Apr 04, 2003
9.393
9.393
9.330
9.340
7,258
-0.05(-0.56%)
Apr 03, 2003
9.378
9.398
9.354
9.393
13,273
+0.04(+0.41%)
Apr 02, 2003
9.393
9.393
9.277
9.354
69,476
+0.02(+0.26%)
Apr 01, 2003
9.378
9.393
9.282
9.330
69,891
-0.07(-0.72%)
Mar 31, 2003
9.451
9.451
9.373
9.398
43,345
-0.14(-1.47%)
Mar 28, 2003
9.595
9.595
9.480
9.537
30,279
-0.11(-1.10%)
Mar 27, 2003
9.677
9.735
9.581
9.644
16,384
-0.05(-0.50%)
Mar 26, 2003
9.692
9.836
9.692
9.692
70,928
-0.16(-1.66%)
Mar 25, 2003
9.663
9.981
9.644
9.856
72,380
+0.23(+2.35%)
Mar 24, 2003
9.600
9.653
9.595
9.629
61,803
+0.03(+0.35%)
Mar 21, 2003
9.475
9.639
9.475
9.595
93,949
+0.17(+1.79%)
Mar 20, 2003
9.470
9.518
9.354
9.427
559,961
-0.02(-0.20%)
Mar 19, 2003
9.427
9.523
9.407
9.446
40,856
+0.07(+0.77%)
Mar 18, 2003
9.330
9.417
9.210
9.373
69,061
+0.14(+1.51%)
Mar 17, 2003
9.065
9.234
9.017
9.234
47,907
+0.23(+2.52%)
Mar 14, 2003
8.968
9.031
8.944
9.007
76,942
+0.04(+0.43%)
Mar 13, 2003
8.920
9.031
8.920
8.968
55,373
+0.03(+0.38%)
Mar 12, 2003
8.940
8.968
8.877
8.935
56,618
+0.00(+0.05%)
Mar 11, 2003
8.886
8.968
8.886
8.930
60,766
+0.07(+0.76%)
Mar 10, 2003
8.674
8.915
8.674
8.862
66,987
+0.21(+2.40%)
Mar 07, 2003
8.631
8.727
8.631
8.655
15,347
-0.04(-0.44%)
Mar 06, 2003
8.694
8.718
8.679
8.694
11,199
-0.01(-0.11%)
Mar 05, 2003
8.723
8.723
8.660
8.703
10,784
+0.03(+0.33%)
Mar 04, 2003
8.655
8.723
8.641
8.674
20,739
+0.05(+0.62%)
Mar 03, 2003
8.583
8.674
8.573
8.621
32,145
-0.01(-0.11%)
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%)
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
.