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
)
60.88
+0.12 (+0.20%)
Streaming Delayed Price
Updated: 12:42 PM EDT, Jun 3, 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 (%)
Aug 30, 2002
9.480
9.576
9.451
9.552
15,554
+0.05(+0.56%)
Aug 29, 2002
9.547
9.547
9.475
9.499
13,273
-0.09(-0.96%)
Aug 28, 2002
9.547
9.590
9.451
9.590
21,154
+0.11(+1.17%)
Aug 27, 2002
9.499
9.547
9.475
9.480
11,821
-0.07(-0.71%)
Aug 26, 2002
9.619
9.619
9.547
9.547
808,833
-0.04(-0.45%)
Aug 23, 2002
9.571
9.615
9.571
9.590
22,398
-0.03(-0.30%)
Aug 22, 2002
9.576
9.619
9.533
9.619
17,835
+0.05(+0.50%)
Aug 21, 2002
9.547
9.634
9.523
9.571
808,833
+0.02(+0.25%)
Aug 20, 2002
9.402
9.547
9.402
9.547
50,603
+0.13(+1.33%)
Aug 16, 2002
9.407
9.470
9.407
9.422
29,242
-0.00(-0.05%)
Aug 15, 2002
9.402
9.451
9.330
9.427
10,369
+0.02(+0.26%)
Aug 14, 2002
9.282
9.402
9.282
9.402
8,295
+0.12(+1.30%)
Aug 13, 2002
9.050
9.282
9.050
9.282
34,842
+0.19(+2.12%)
Aug 12, 2002
9.065
9.185
8.944
9.089
53,300
-0.02(-0.26%)
Aug 07, 2002
9.017
9.113
9.017
9.113
7,258
+0.14(+1.61%)
Aug 06, 2002
9.094
9.161
8.968
8.968
13,273
-0.12(-1.33%)
Aug 05, 2002
9.060
9.137
9.017
9.089
21,568
+0.03(+0.32%)
Aug 02, 2002
9.065
9.065
8.944
9.060
10,162
-0.00(-0.05%)
Aug 01, 2002
8.983
9.065
8.940
9.065
14,310
+0.07(+0.80%)
Jul 31, 2002
8.896
9.070
8.848
8.993
24,679
+0.13(+1.41%)
Jul 30, 2002
8.896
8.964
8.829
8.867
13,273
-0.04(-0.49%)
Jul 29, 2002
8.607
8.920
8.607
8.911
52,470
+0.26(+2.95%)
Jul 26, 2002
8.390
8.655
8.390
8.655
127,546
+0.24(+2.87%)
Jul 25, 2002
8.076
8.414
8.076
8.414
52,885
+0.31(+3.87%)
Jul 24, 2002
7.715
8.101
7.594
8.101
58,899
+0.19(+2.44%)
Jul 23, 2002
8.805
8.805
7.884
7.908
120,495
-0.94(-10.58%)
Jul 22, 2002
8.843
8.944
8.703
8.843
34,842
-0.00(-0.05%)
Jul 19, 2002
8.968
8.968
8.679
8.848
41,893
+0.05(+0.55%)
Jul 17, 2002
8.824
8.896
8.795
8.800
35,256
-0.41(-4.40%)
Jul 12, 2002
9.185
9.340
9.166
9.205
19,080
+0.09(+1.01%)
Jul 11, 2002
9.306
9.373
9.089
9.113
41,063
-0.21(-2.27%)
Jul 10, 2002
9.398
9.402
9.325
9.325
25,301
-0.03(-0.31%)
Jul 09, 2002
9.499
9.595
9.330
9.354
31,108
-0.14(-1.52%)
Jul 08, 2002
9.427
9.547
9.427
9.499
24,472
+0.10(+1.08%)
Jul 05, 2002
9.378
9.518
9.378
9.398
16,798
+0.08(+0.83%)
Jul 04, 2002
9.306
9.427
9.041
9.320
29,449
+0.00(+0.00%)
Jul 03, 2002
9.306
9.427
9.041
9.320
29,449
-0.02(-0.26%)
Jul 02, 2002
9.166
9.393
9.094
9.345
35,879
+0.13(+1.41%)
Jul 01, 2002
9.258
9.330
9.185
9.214
30,901
-0.04(-0.47%)
Jun 28, 2002
9.330
9.330
9.234
9.258
248,871
+0.05(+0.52%)
Jun 27, 2002
9.161
9.210
9.118
9.210
12,650
+0.10(+1.06%)
Jun 26, 2002
9.272
9.287
9.055
9.113
33,182
-0.50(-5.22%)
Jun 25, 2002
9.571
9.619
9.547
9.615
20,324
-0.02(-0.25%)
Jun 21, 2002
9.547
9.639
9.533
9.639
26,131
+0.02(+0.20%)
Jun 20, 2002
9.619
9.644
9.600
9.619
14,517
+0.02(+0.20%)
Jun 19, 2002
9.552
9.624
9.552
9.600
27,375
+0.11(+1.12%)
Jun 18, 2002
9.354
9.499
9.320
9.494
42,722
+0.18(+1.97%)
Jun 17, 2002
9.258
9.349
9.258
9.311
17,835
+0.05(+0.57%)
Jun 14, 2002
9.229
9.263
9.210
9.258
33,182
+0.03(+0.31%)
Jun 12, 2002
9.258
9.258
9.181
9.229
25,301
+0.00(+0.05%)
Jun 11, 2002
9.200
9.234
9.200
9.224
24,887
+0.04(+0.42%)
Jun 10, 2002
9.185
9.258
9.161
9.185
35,049
-0.02(-0.26%)
Jun 07, 2002
9.181
9.234
9.161
9.210
32,353
-0.02(-0.21%)
Jun 06, 2002
9.185
9.258
9.185
9.229
14,310
+0.06(+0.63%)
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
.