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 (%)
Jan 31, 2003
8.443
8.564
8.443
8.515
14,459
+0.13(+1.50%)
Jan 30, 2003
8.302
8.404
8.302
8.389
8,469
+0.10(+1.17%)
Jan 29, 2003
8.278
8.302
8.254
8.293
11,980
-0.01(-0.17%)
Jan 28, 2003
8.351
8.351
8.273
8.307
5,164
+0.00(+0.06%)
Jan 27, 2003
8.327
8.341
8.293
8.302
35,942
-0.05(-0.58%)
Jan 24, 2003
8.327
8.380
8.302
8.351
12,807
+0.03(+0.35%)
Jan 23, 2003
8.317
8.351
8.302
8.322
20,450
+0.02(+0.23%)
Jan 22, 2003
8.317
8.322
8.239
8.302
20,243
+0.01(+0.18%)
Jan 21, 2003
8.268
8.317
8.239
8.288
39,248
+0.04(+0.47%)
Jan 17, 2003
8.273
8.278
8.225
8.249
31,811
+0.02(+0.24%)
Jan 16, 2003
8.230
8.283
8.191
8.230
42,140
-0.02(-0.29%)
Jan 15, 2003
8.288
8.288
8.172
8.254
40,487
-0.03(-0.41%)
Jan 14, 2003
8.399
8.399
8.191
8.288
44,412
-0.09(-1.10%)
Jan 13, 2003
8.496
8.515
8.336
8.380
16,318
-0.07(-0.80%)
Jan 10, 2003
8.540
8.540
8.448
8.448
17,351
-0.04(-0.51%)
Jan 09, 2003
8.486
8.510
8.472
8.491
11,980
-0.00(-0.06%)
Jan 08, 2003
8.477
8.573
8.477
8.496
22,929
+0.00(+0.00%)
Jan 07, 2003
8.472
8.569
8.375
8.496
37,182
+0.07(+0.86%)
Jan 06, 2003
8.327
8.448
8.230
8.423
30,572
+0.12(+1.46%)
Jan 03, 2003
8.206
8.302
8.186
8.302
23,135
+0.06(+0.70%)
Jan 02, 2003
8.133
8.244
8.133
8.244
26,647
+0.06(+0.77%)
Dec 31, 2002
8.143
8.244
8.133
8.181
35,323
+0.05(+0.60%)
Dec 30, 2002
8.157
8.181
8.118
8.133
10,328
-0.05(-0.59%)
Dec 27, 2002
8.239
8.254
8.172
8.181
17,145
-0.04(-0.53%)
Dec 26, 2002
8.206
8.225
8.206
8.225
10,121
+0.00(+0.00%)
Dec 24, 2002
8.249
8.254
8.181
8.225
8,262
-0.00(-0.06%)
Dec 23, 2002
8.206
8.230
8.147
8.230
19,830
+0.07(+0.89%)
Dec 20, 2002
8.157
8.210
8.128
8.157
14,872
+0.00(+0.00%)
Dec 19, 2002
8.273
8.273
8.109
8.157
56,599
-0.10(-1.23%)
Dec 18, 2002
8.327
8.341
8.235
8.259
27,680
-0.31(-3.62%)
Dec 17, 2002
8.593
8.602
8.496
8.569
67,341
-0.04(-0.51%)
Dec 16, 2002
8.714
8.714
8.593
8.612
47,097
-0.00(-0.06%)
Dec 13, 2002
8.714
8.719
8.496
8.617
36,562
+0.00(+0.00%)
Dec 12, 2002
8.593
8.690
8.549
8.617
26,647
+0.03(+0.34%)
Dec 11, 2002
8.569
8.627
8.544
8.588
52,468
+0.12(+1.37%)
Dec 10, 2002
8.351
8.525
8.327
8.472
55,773
+0.11(+1.27%)
Dec 09, 2002
8.244
8.375
8.230
8.365
31,811
+0.13(+1.53%)
Dec 06, 2002
8.225
8.239
8.206
8.239
22,516
+0.03(+0.35%)
Dec 05, 2002
8.210
8.230
8.181
8.210
19,417
-0.01(-0.12%)
Dec 04, 2002
8.206
8.230
8.138
8.220
23,961
+0.02(+0.30%)
Dec 03, 2002
8.181
8.230
8.181
8.196
36,562
-0.01(-0.12%)
Dec 02, 2002
8.230
8.230
8.181
8.206
21,483
-0.01(-0.12%)
Nov 29, 2002
8.220
8.220
8.215
8.215
3,924
-0.00(-0.06%)
Nov 27, 2002
8.157
8.230
8.157
8.220
47,923
+0.08(+1.01%)
Nov 26, 2002
8.181
8.181
8.133
8.138
11,361
-0.04(-0.53%)
Nov 25, 2002
8.060
8.230
8.060
8.181
45,651
+0.00(+0.00%)
Nov 22, 2002
8.230
8.230
8.152
8.181
33,464
+0.00(+0.00%)
Nov 21, 2002
8.215
8.278
8.181
8.181
17,971
-0.02(-0.30%)
Nov 20, 2002
8.278
8.278
8.147
8.206
19,417
-0.01(-0.18%)
Nov 19, 2002
8.235
8.235
8.157
8.220
8,882
-0.03(-0.41%)
Nov 18, 2002
8.157
8.254
8.157
8.254
2,891
+0.08(+0.95%)
Nov 15, 2002
8.181
8.351
8.172
8.176
36,769
+0.03(+0.42%)
Nov 14, 2002
8.181
8.186
8.060
8.143
17,971
-0.06(-0.77%)
Nov 13, 2002
8.273
8.273
8.181
8.206
13,633
-0.07(-0.82%)
Nov 12, 2002
8.235
8.273
8.210
8.273
11,154
+0.04(+0.53%)
Nov 11, 2002
8.230
8.230
8.230
8.230
4,131
-0.00(-0.06%)
Nov 08, 2002
8.186
8.278
8.172
8.235
9,089
+0.05(+0.65%)
Nov 07, 2002
8.152
8.225
8.133
8.181
28,919
+0.05(+0.66%)
Nov 06, 2002
8.230
8.278
8.012
8.128
42,140
-0.12(-1.41%)
Nov 05, 2002
8.239
8.249
8.114
8.244
12,394
+0.01(+0.18%)
Nov 04, 2002
8.254
8.302
8.109
8.230
19,830
+0.00(+0.00%)
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
.