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
)
74.13
-1.51 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
7.985
7.985
7.920
7.940
51,300
-0.12(-1.47%)
Mar 28, 2003
8.107
8.107
8.010
8.058
35,836
-0.09(-1.10%)
Mar 27, 2003
8.177
8.225
8.095
8.148
19,391
-0.04(-0.50%)
Mar 26, 2003
8.189
8.311
8.189
8.189
83,946
-0.14(-1.66%)
Mar 25, 2003
8.164
8.433
8.148
8.327
85,664
+0.19(+2.35%)
Mar 24, 2003
8.111
8.156
8.107
8.136
73,146
+0.03(+0.35%)
Mar 21, 2003
8.005
8.144
8.005
8.107
111,191
+0.14(+1.79%)
Mar 20, 2003
8.001
8.042
7.904
7.965
662,732
-0.02(-0.20%)
Mar 19, 2003
7.965
8.046
7.948
7.981
48,354
+0.06(+0.77%)
Mar 18, 2003
7.883
7.957
7.781
7.920
81,737
+0.12(+1.51%)
Mar 17, 2003
7.659
7.802
7.618
7.802
56,700
+0.19(+2.52%)
Mar 14, 2003
7.578
7.631
7.557
7.610
91,064
+0.03(+0.43%)
Mar 13, 2003
7.537
7.631
7.537
7.578
65,536
+0.03(+0.38%)
Mar 12, 2003
7.553
7.578
7.500
7.549
67,009
+0.00(+0.05%)
Mar 11, 2003
7.508
7.578
7.508
7.545
71,918
+0.06(+0.76%)
Mar 10, 2003
7.329
7.533
7.329
7.488
79,282
+0.18(+2.40%)
Mar 07, 2003
7.293
7.374
7.293
7.313
18,163
-0.03(-0.44%)
Mar 06, 2003
7.345
7.366
7.333
7.345
13,254
-0.01(-0.11%)
Mar 05, 2003
7.370
7.370
7.317
7.354
12,763
+0.02(+0.33%)
Mar 04, 2003
7.313
7.370
7.301
7.329
24,545
+0.04(+0.62%)
Mar 03, 2003
7.252
7.329
7.244
7.284
38,045
-0.01(-0.11%)
Feb 28, 2003
7.333
7.382
7.293
7.293
18,900
-0.02(-0.28%)
Feb 27, 2003
7.333
7.394
7.313
7.313
40,991
-0.04(-0.50%)
Feb 26, 2003
7.317
7.382
7.301
7.350
11,291
+0.04(+0.50%)
Feb 25, 2003
7.358
7.358
7.280
7.313
17,427
-0.04(-0.50%)
Feb 24, 2003
7.374
7.394
7.345
7.350
35,100
-0.04(-0.55%)
Feb 21, 2003
7.354
7.394
7.333
7.390
56,700
+0.03(+0.44%)
Feb 20, 2003
7.333
7.374
7.252
7.358
74,127
+0.04(+0.61%)
Feb 19, 2003
7.288
7.329
7.268
7.313
24,545
+0.04(+0.62%)
Feb 18, 2003
7.244
7.293
7.231
7.268
26,263
+0.02(+0.34%)
Feb 14, 2003
7.264
7.293
7.227
7.244
19,881
-0.01(-0.11%)
Feb 13, 2003
7.244
7.288
7.170
7.252
35,591
+0.01(+0.17%)
Feb 12, 2003
7.211
7.252
7.211
7.240
11,045
-0.00(-0.06%)
Feb 11, 2003
7.219
7.301
7.219
7.244
24,300
+0.03(+0.45%)
Feb 10, 2003
7.231
7.268
7.211
7.211
6,381
+0.00(+0.00%)
Feb 07, 2003
7.252
7.252
7.170
7.211
18,900
-0.00(-0.06%)
Feb 06, 2003
7.170
7.240
7.170
7.215
20,127
+0.02(+0.34%)
Feb 05, 2003
7.170
7.231
7.170
7.191
20,618
+0.04(+0.63%)
Feb 04, 2003
7.113
7.174
7.113
7.146
7,854
+0.02(+0.23%)
Feb 03, 2003
7.191
7.199
7.130
7.130
12,027
-0.04(-0.51%)
Jan 31, 2003
7.105
7.207
7.105
7.166
17,181
+0.11(+1.50%)
Jan 30, 2003
6.987
7.073
6.987
7.060
10,063
+0.08(+1.17%)
Jan 29, 2003
6.967
6.987
6.946
6.979
14,236
-0.01(-0.17%)
Jan 28, 2003
7.028
7.028
6.963
6.991
6,136
+0.00(+0.06%)
Jan 27, 2003
7.007
7.020
6.979
6.987
42,709
-0.04(-0.58%)
Jan 24, 2003
7.007
7.052
6.987
7.028
15,218
+0.02(+0.35%)
Jan 23, 2003
6.999
7.028
6.987
7.003
24,300
+0.02(+0.23%)
Jan 22, 2003
6.999
7.003
6.934
6.987
24,054
+0.01(+0.18%)
Jan 21, 2003
6.958
6.999
6.934
6.975
46,636
+0.03(+0.47%)
Jan 17, 2003
6.963
6.967
6.922
6.942
37,800
+0.02(+0.24%)
Jan 16, 2003
6.926
6.971
6.893
6.926
50,073
-0.02(-0.29%)
Jan 15, 2003
6.975
6.975
6.877
6.946
48,109
-0.03(-0.41%)
Jan 14, 2003
7.068
7.068
6.893
6.975
52,773
-0.08(-1.10%)
Jan 13, 2003
7.150
7.166
7.016
7.052
19,391
-0.06(-0.80%)
Jan 10, 2003
7.187
7.187
7.109
7.109
20,618
-0.04(-0.51%)
Jan 09, 2003
7.142
7.162
7.130
7.146
14,236
-0.00(-0.06%)
Jan 08, 2003
7.134
7.215
7.134
7.150
27,245
+0.00(+0.00%)
Jan 07, 2003
7.130
7.211
7.048
7.150
44,182
+0.06(+0.86%)
Jan 06, 2003
7.007
7.109
6.926
7.089
36,327
+0.10(+1.46%)
Jan 03, 2003
6.905
6.987
6.889
6.987
27,491
+0.05(+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
.