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 31, 2003
9.530
9.530
9.452
9.476
42,986
-0.14(-1.47%)
Mar 28, 2003
9.675
9.675
9.559
9.617
30,028
-0.11(-1.10%)
Mar 27, 2003
9.758
9.816
9.661
9.724
16,248
-0.05(-0.50%)
Mar 26, 2003
9.773
9.919
9.773
9.773
70,340
-0.17(-1.66%)
Mar 25, 2003
9.744
10.06
9.724
9.938
71,780
+0.23(+2.35%)
Mar 24, 2003
9.680
9.734
9.675
9.710
61,291
+0.03(+0.35%)
Mar 21, 2003
9.554
9.719
9.554
9.675
93,170
+0.17(+1.79%)
Mar 20, 2003
9.549
9.598
9.432
9.505
555,322
-0.02(-0.20%)
Mar 19, 2003
9.505
9.603
9.486
9.525
40,517
+0.07(+0.77%)
Mar 18, 2003
9.408
9.496
9.287
9.452
68,489
+0.14(+1.51%)
Mar 17, 2003
9.141
9.311
9.092
9.311
47,510
+0.23(+2.52%)
Mar 14, 2003
9.043
9.107
9.019
9.082
76,305
+0.04(+0.43%)
Mar 13, 2003
8.995
9.107
8.995
9.043
54,915
+0.03(+0.38%)
Mar 12, 2003
9.014
9.043
8.951
9.009
56,149
+0.00(+0.05%)
Mar 11, 2003
8.961
9.043
8.961
9.005
60,262
+0.07(+0.76%)
Mar 10, 2003
8.747
8.990
8.747
8.936
66,432
+0.21(+2.40%)
Mar 07, 2003
8.703
8.800
8.703
8.727
15,219
-0.04(-0.44%)
Mar 06, 2003
8.766
8.791
8.752
8.766
11,106
-0.01(-0.11%)
Mar 05, 2003
8.795
8.795
8.732
8.776
10,695
+0.03(+0.33%)
Mar 04, 2003
8.727
8.795
8.713
8.747
20,567
+0.05(+0.62%)
Mar 03, 2003
8.654
8.747
8.645
8.693
31,879
-0.01(-0.11%)
Feb 28, 2003
8.752
8.810
8.703
8.703
15,836
-0.02(-0.28%)
Feb 27, 2003
8.752
8.825
8.727
8.727
34,347
-0.04(-0.50%)
Feb 26, 2003
8.732
8.810
8.713
8.771
9,461
+0.04(+0.50%)
Feb 25, 2003
8.781
8.781
8.688
8.727
14,602
-0.04(-0.50%)
Feb 24, 2003
8.800
8.825
8.766
8.771
29,411
-0.05(-0.55%)
Feb 21, 2003
8.776
8.825
8.752
8.820
47,510
+0.04(+0.44%)
Feb 20, 2003
8.752
8.800
8.654
8.781
62,113
+0.05(+0.61%)
Feb 19, 2003
8.698
8.747
8.674
8.727
20,567
+0.05(+0.62%)
Feb 18, 2003
8.645
8.703
8.630
8.674
22,007
+0.03(+0.34%)
Feb 14, 2003
8.669
8.703
8.625
8.645
16,659
-0.01(-0.11%)
Feb 13, 2003
8.645
8.698
8.557
8.654
29,822
+0.01(+0.17%)
Feb 12, 2003
8.606
8.654
8.606
8.640
9,255
-0.00(-0.06%)
Feb 11, 2003
8.616
8.713
8.616
8.645
20,361
+0.04(+0.45%)
Feb 10, 2003
8.630
8.674
8.606
8.606
5,347
+0.00(+0.00%)
Feb 07, 2003
8.654
8.654
8.557
8.606
15,836
-0.00(-0.06%)
Feb 06, 2003
8.557
8.640
8.557
8.611
16,865
+0.03(+0.34%)
Feb 05, 2003
8.557
8.630
8.557
8.582
17,276
+0.05(+0.63%)
Feb 04, 2003
8.489
8.562
8.489
8.528
6,581
+0.02(+0.23%)
Feb 03, 2003
8.582
8.591
8.509
8.509
10,078
-0.04(-0.51%)
Jan 31, 2003
8.479
8.601
8.479
8.552
14,397
+0.13(+1.50%)
Jan 30, 2003
8.338
8.441
8.338
8.426
8,432
+0.10(+1.17%)
Jan 29, 2003
8.314
8.338
8.290
8.329
11,929
-0.01(-0.17%)
Jan 28, 2003
8.387
8.387
8.309
8.343
5,141
+0.00(+0.06%)
Jan 27, 2003
8.363
8.377
8.329
8.338
35,787
-0.05(-0.58%)
Jan 24, 2003
8.363
8.416
8.338
8.387
12,751
+0.03(+0.35%)
Jan 23, 2003
8.353
8.387
8.338
8.358
20,361
+0.02(+0.23%)
Jan 22, 2003
8.353
8.358
8.275
8.338
20,156
+0.01(+0.18%)
Jan 21, 2003
8.304
8.353
8.275
8.324
39,078
+0.04(+0.47%)
Jan 17, 2003
8.309
8.314
8.261
8.285
31,673
+0.02(+0.24%)
Jan 16, 2003
8.265
8.319
8.227
8.265
41,957
-0.02(-0.29%)
Jan 15, 2003
8.324
8.324
8.207
8.290
40,312
-0.03(-0.41%)
Jan 14, 2003
8.436
8.436
8.227
8.324
44,220
-0.09(-1.10%)
Jan 13, 2003
8.533
8.552
8.372
8.416
16,248
-0.07(-0.80%)
Jan 10, 2003
8.577
8.577
8.484
8.484
17,276
-0.04(-0.51%)
Jan 09, 2003
8.523
8.547
8.509
8.528
11,929
-0.00(-0.06%)
Jan 08, 2003
8.513
8.611
8.513
8.533
22,829
+0.00(+0.00%)
Jan 07, 2003
8.509
8.606
8.411
8.533
37,021
+0.07(+0.86%)
Jan 06, 2003
8.363
8.484
8.265
8.460
30,439
+0.12(+1.46%)
Jan 03, 2003
8.241
8.338
8.222
8.338
23,035
+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
.