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 (%)
Jul 31, 2002
8.895
9.068
8.846
8.991
24,684
+0.13(+1.41%)
Jul 30, 2002
8.895
8.962
8.827
8.866
13,275
-0.04(-0.49%)
Jul 29, 2002
8.605
8.919
8.605
8.909
52,479
+0.26(+2.95%)
Jul 26, 2002
8.388
8.654
8.388
8.654
127,569
+0.24(+2.87%)
Jul 25, 2002
8.075
8.412
8.075
8.412
52,894
+0.31(+3.87%)
Jul 24, 2002
7.713
8.099
7.593
8.099
58,909
+0.19(+2.44%)
Jul 23, 2002
8.803
8.803
7.882
7.906
120,516
-0.94(-10.58%)
Jul 22, 2002
8.842
8.943
8.702
8.842
34,848
-0.00(-0.05%)
Jul 19, 2002
8.967
8.967
8.678
8.846
41,900
+0.05(+0.55%)
Jul 17, 2002
8.822
8.895
8.793
8.798
35,262
-0.40(-4.40%)
Jul 12, 2002
9.184
9.338
9.165
9.203
19,083
+0.09(+1.01%)
Jul 11, 2002
9.304
9.372
9.087
9.112
41,071
-0.21(-2.28%)
Jul 10, 2002
9.396
9.401
9.324
9.324
25,306
-0.03(-0.31%)
Jul 09, 2002
9.497
9.594
9.328
9.353
31,114
-0.14(-1.52%)
Jul 08, 2002
9.425
9.545
9.425
9.497
24,476
+0.10(+1.08%)
Jul 05, 2002
9.377
9.516
9.377
9.396
16,801
+0.08(+0.83%)
Jul 04, 2002
9.304
9.425
9.039
9.319
29,454
+0.00(+0.00%)
Jul 03, 2002
9.304
9.425
9.039
9.319
29,454
-0.02(-0.26%)
Jul 02, 2002
9.165
9.391
9.092
9.343
35,885
+0.13(+1.41%)
Jul 01, 2002
9.256
9.328
9.184
9.213
30,906
-0.04(-0.47%)
Jun 28, 2002
9.328
9.328
9.232
9.256
248,915
+0.05(+0.52%)
Jun 27, 2002
9.160
9.208
9.116
9.208
12,653
+0.10(+1.06%)
Jun 26, 2002
9.271
9.285
9.054
9.112
33,188
-0.50(-5.22%)
Jun 25, 2002
9.570
9.618
9.545
9.613
20,328
-0.02(-0.25%)
Jun 21, 2002
9.545
9.637
9.531
9.637
26,136
+0.02(+0.20%)
Jun 20, 2002
9.618
9.642
9.598
9.618
14,520
+0.02(+0.20%)
Jun 19, 2002
9.550
9.623
9.550
9.598
27,380
+0.11(+1.12%)
Jun 18, 2002
9.353
9.497
9.319
9.492
42,730
+0.18(+1.97%)
Jun 17, 2002
9.256
9.348
9.256
9.309
17,838
+0.05(+0.57%)
Jun 14, 2002
9.227
9.261
9.208
9.256
33,188
+0.03(+0.31%)
Jun 12, 2002
9.256
9.256
9.179
9.227
25,306
+0.00(+0.05%)
Jun 11, 2002
9.198
9.232
9.198
9.222
24,891
+0.04(+0.42%)
Jun 10, 2002
9.184
9.256
9.160
9.184
35,055
-0.02(-0.26%)
Jun 07, 2002
9.179
9.232
9.160
9.208
32,358
-0.02(-0.21%)
Jun 06, 2002
9.184
9.256
9.184
9.227
14,312
+0.06(+0.63%)
Jun 05, 2002
9.112
9.169
9.063
9.169
28,625
+0.23(+2.53%)
May 31, 2002
8.866
8.962
8.866
8.943
19,913
+0.06(+0.65%)
May 28, 2002
8.870
8.885
8.842
8.885
9,541
+0.05(+0.55%)
May 27, 2002
8.842
8.870
8.837
8.837
17,424
+0.00(+0.00%)
May 24, 2002
8.842
8.870
8.837
8.837
17,424
-0.01(-0.16%)
May 23, 2002
8.846
8.890
8.837
8.851
19,083
+0.00(+0.05%)
May 22, 2002
8.861
8.890
8.784
8.846
38,789
-0.01(-0.11%)
May 21, 2002
8.919
8.948
8.822
8.856
27,795
-0.07(-0.81%)
May 20, 2002
8.851
8.928
8.822
8.928
28,417
+0.05(+0.60%)
May 17, 2002
8.957
8.957
8.851
8.875
26,136
-0.09(-0.97%)
May 16, 2002
8.962
8.967
8.943
8.962
4,978
+0.04(+0.49%)
May 15, 2002
8.919
8.957
8.914
8.919
23,854
-0.03(-0.32%)
May 14, 2002
9.059
9.059
8.904
8.948
28,210
-0.10(-1.12%)
May 13, 2002
9.044
9.049
9.039
9.049
7,674
+0.01(+0.11%)
May 10, 2002
9.020
9.049
8.967
9.039
22,817
+0.01(+0.16%)
May 09, 2002
9.015
9.049
8.948
9.025
12,238
+0.01(+0.11%)
May 08, 2002
9.030
9.049
8.991
9.015
23,646
+0.03(+0.38%)
May 07, 2002
9.087
9.087
8.943
8.981
44,182
+0.01(+0.16%)
May 06, 2002
9.005
9.005
8.948
8.967
8,712
-0.02(-0.27%)
May 03, 2002
8.943
8.991
8.943
8.991
29,662
+0.01(+0.11%)
May 02, 2002
8.943
8.981
8.870
8.981
12,030
+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
.