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
)
74.45
+0.32 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002
6.918
6.918
6.914
6.914
4,663
-0.00(-0.06%)
Nov 27, 2002
6.865
6.926
6.865
6.918
56,945
+0.07(+1.01%)
Nov 26, 2002
6.885
6.885
6.844
6.848
13,500
-0.04(-0.53%)
Nov 25, 2002
6.783
6.926
6.783
6.885
54,245
+0.00(+0.00%)
Nov 22, 2002
6.926
6.926
6.861
6.885
39,763
+0.00(+0.00%)
Nov 21, 2002
6.914
6.967
6.885
6.885
21,354
-0.02(-0.29%)
Nov 20, 2002
6.967
6.967
6.857
6.905
23,072
-0.01(-0.18%)
Nov 19, 2002
6.930
6.930
6.865
6.918
10,554
-0.03(-0.41%)
Nov 18, 2002
6.865
6.946
6.865
6.946
3,436
+0.07(+0.95%)
Nov 15, 2002
6.885
7.028
6.877
6.881
43,691
+0.03(+0.42%)
Nov 14, 2002
6.885
6.889
6.783
6.853
21,354
-0.05(-0.77%)
Nov 13, 2002
6.963
6.963
6.885
6.905
16,200
-0.06(-0.82%)
Nov 12, 2002
6.930
6.963
6.910
6.963
13,254
+0.04(+0.53%)
Nov 11, 2002
6.926
6.926
6.926
6.926
4,909
-0.00(-0.06%)
Nov 08, 2002
6.889
6.967
6.877
6.930
10,800
+0.04(+0.65%)
Nov 07, 2002
6.861
6.922
6.844
6.885
34,363
+0.04(+0.66%)
Nov 06, 2002
6.926
6.967
6.743
6.840
50,073
-0.10(-1.41%)
Nov 05, 2002
6.934
6.942
6.828
6.938
14,727
+0.01(+0.18%)
Nov 04, 2002
6.946
6.987
6.824
6.926
23,563
+0.00(+0.00%)
Nov 01, 2002
6.967
7.007
6.828
6.926
19,145
-0.05(-0.70%)
Oct 31, 2002
6.926
7.007
6.926
6.975
8,836
+0.09(+1.30%)
Oct 30, 2002
6.730
6.918
6.730
6.885
6,381
+0.05(+0.78%)
Oct 29, 2002
6.804
6.844
6.783
6.832
28,963
-0.03(-0.47%)
Oct 28, 2002
6.914
6.946
6.865
6.865
26,509
-0.05(-0.71%)
Oct 25, 2002
6.958
7.007
6.885
6.914
73,636
-0.07(-1.05%)
Oct 24, 2002
6.905
6.987
6.873
6.987
53,509
+0.08(+1.18%)
Oct 23, 2002
6.918
6.967
6.828
6.905
26,754
+0.00(+0.00%)
Oct 22, 2002
6.914
6.926
6.869
6.905
15,709
+0.00(+0.00%)
Oct 21, 2002
6.865
6.987
6.865
6.905
38,045
+0.06(+0.89%)
Oct 18, 2002
6.914
6.914
6.844
6.844
11,781
-0.05(-0.77%)
Oct 17, 2002
6.844
6.897
6.844
6.897
3,681
+0.09(+1.38%)
Oct 16, 2002
6.804
6.804
6.681
6.804
10,800
+0.00(+0.06%)
Oct 15, 2002
6.730
6.832
6.722
6.800
30,436
+0.12(+1.77%)
Oct 14, 2002
6.824
6.824
6.600
6.681
60,382
-0.16(-2.38%)
Oct 11, 2002
7.028
7.028
6.824
6.844
42,218
+0.00(+0.00%)
Oct 10, 2002
6.967
6.967
6.743
6.844
40,500
-0.18(-2.61%)
Oct 09, 2002
7.166
7.199
7.028
7.028
45,654
-0.16(-2.27%)
Oct 08, 2002
7.231
7.231
7.068
7.191
21,845
-0.07(-1.01%)
Oct 07, 2002
7.130
7.333
7.130
7.264
57,927
+0.18(+2.47%)
Oct 04, 2002
7.333
7.333
7.048
7.089
51,791
-0.20(-2.79%)
Oct 03, 2002
7.313
7.313
7.227
7.293
21,600
+0.02(+0.28%)
Oct 02, 2002
7.264
7.354
7.227
7.272
28,472
-0.03(-0.45%)
Oct 01, 2002
7.366
7.390
7.293
7.305
38,782
-0.06(-0.83%)
Sep 30, 2002
7.565
7.565
7.366
7.366
23,809
-0.20(-2.64%)
Sep 27, 2002
7.610
7.618
7.537
7.565
10,063
-0.06(-0.80%)
Sep 26, 2002
7.639
7.675
7.602
7.627
22,091
-0.02(-0.21%)
Sep 25, 2002
7.700
7.700
7.578
7.643
47,127
-0.19(-2.44%)
Sep 24, 2002
7.895
7.895
7.826
7.834
25,772
-0.05(-0.67%)
Sep 23, 2002
7.908
7.924
7.863
7.887
47,864
+0.02(+0.26%)
Sep 20, 2002
7.863
7.887
7.863
7.867
37,309
+0.00(+0.05%)
Sep 19, 2002
7.822
7.904
7.822
7.863
58,173
+0.00(+0.05%)
Sep 18, 2002
7.924
7.924
7.781
7.859
55,227
-0.04(-0.57%)
Sep 17, 2002
7.940
7.940
7.883
7.904
29,945
-0.04(-0.46%)
Sep 16, 2002
7.965
7.965
7.924
7.940
35,100
-0.02(-0.31%)
Sep 13, 2002
7.928
7.965
7.928
7.965
19,145
+0.00(+0.05%)
Sep 12, 2002
8.026
8.063
7.928
7.961
58,173
-0.07(-0.81%)
Sep 11, 2002
8.067
8.091
8.022
8.026
9,572
-0.02(-0.30%)
Sep 10, 2002
8.005
8.083
7.989
8.050
60,136
-0.04(-0.45%)
Sep 09, 2002
8.128
8.128
8.067
8.087
13,991
+0.02(+0.25%)
Sep 06, 2002
8.087
8.095
8.067
8.067
6,136
-0.04(-0.50%)
Sep 05, 2002
8.107
8.136
8.067
8.107
14,481
+0.00(+0.00%)
Sep 04, 2002
8.005
8.136
8.005
8.107
24,791
+0.08(+1.02%)
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
.