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
)
60.15
+0.66 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003
11.05
11.16
11.05
11.16
16,522
+0.10(+0.88%)
May 29, 2003
11.14
11.18
11.04
11.06
34,697
-0.07(-0.65%)
May 28, 2003
11.14
11.21
11.14
11.14
15,489
+0.00(+0.00%)
May 27, 2003
11.09
11.16
11.06
11.14
42,958
+0.06(+0.52%)
May 23, 2003
10.99
11.10
10.99
11.08
34,077
+0.06(+0.57%)
May 22, 2003
11.16
11.16
11.02
11.02
49,774
-0.15(-1.30%)
May 21, 2003
11.18
11.20
11.11
11.16
23,544
-0.01(-0.09%)
May 20, 2003
11.18
11.22
11.11
11.17
25,403
-0.02(-0.17%)
May 19, 2003
11.38
11.38
11.18
11.19
32,219
-0.15(-1.28%)
May 16, 2003
11.18
11.38
11.12
11.33
39,034
+0.48(+4.46%)
May 15, 2003
10.75
10.85
10.74
10.85
27,468
+0.07(+0.67%)
May 14, 2003
10.65
10.78
10.63
10.78
37,382
+0.13(+1.23%)
May 13, 2003
10.70
10.70
10.60
10.65
24,783
+0.05(+0.46%)
May 12, 2003
10.46
10.61
10.41
10.60
53,905
+0.08(+0.74%)
May 09, 2003
10.51
10.52
10.39
10.52
33,664
+0.01(+0.14%)
May 08, 2003
10.51
10.52
10.47
10.51
35,523
+0.02(+0.18%)
May 07, 2003
10.46
10.52
10.39
10.49
29,534
+0.03(+0.28%)
May 06, 2003
10.41
10.52
10.39
10.46
59,894
+0.00(+0.05%)
May 05, 2003
10.17
10.46
10.17
10.45
33,251
+0.29(+2.86%)
May 02, 2003
10.05
10.16
10.05
10.16
18,174
+0.14(+1.40%)
Apr 30, 2003
10.05
10.13
9.998
10.02
25,816
+0.00(+0.00%)
Apr 29, 2003
9.950
10.14
9.950
10.02
24,990
+0.09(+0.88%)
Apr 28, 2003
9.887
9.940
9.882
9.935
15,489
+0.03(+0.34%)
Apr 25, 2003
9.892
9.950
9.863
9.902
25,610
+0.01(+0.10%)
Apr 24, 2003
9.829
9.911
9.829
9.892
31,806
+0.11(+1.09%)
Apr 23, 2003
9.732
9.834
9.732
9.785
32,838
+0.11(+1.15%)
Apr 22, 2003
9.645
9.732
9.645
9.674
33,458
+0.04(+0.40%)
Apr 21, 2003
9.659
9.679
9.611
9.635
37,382
-0.05(-0.50%)
Apr 17, 2003
9.689
9.785
9.635
9.684
48,328
-0.00(-0.05%)
Apr 16, 2003
9.621
9.742
9.543
9.689
30,566
+0.08(+0.81%)
Apr 15, 2003
9.563
9.611
9.543
9.611
33,458
-0.01(-0.15%)
Apr 14, 2003
9.659
9.751
9.626
9.626
11,152
-0.06(-0.60%)
Apr 11, 2003
9.732
9.742
9.635
9.684
13,837
-0.05(-0.50%)
Apr 10, 2003
9.659
9.732
9.659
9.732
18,174
+0.09(+0.90%)
Apr 09, 2003
9.611
9.659
9.582
9.645
13,837
+0.06(+0.61%)
Apr 08, 2003
9.553
9.592
9.514
9.587
19,207
+0.03(+0.30%)
Apr 07, 2003
9.408
9.563
9.369
9.558
37,175
+0.18(+1.91%)
Apr 04, 2003
9.432
9.432
9.369
9.379
7,228
-0.05(-0.56%)
Apr 03, 2003
9.417
9.437
9.393
9.432
13,218
+0.04(+0.41%)
Apr 02, 2003
9.432
9.432
9.316
9.393
69,188
+0.02(+0.26%)
Apr 01, 2003
9.417
9.432
9.321
9.369
69,601
-0.07(-0.72%)
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%)
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
.