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
)
60.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2002
8.904
9.001
8.904
8.982
19,827
+0.06(+0.65%)
May 28, 2002
8.909
8.924
8.880
8.924
9,500
+0.05(+0.55%)
May 27, 2002
8.880
8.909
8.875
8.875
17,348
+0.00(+0.00%)
May 24, 2002
8.880
8.909
8.875
8.875
17,348
-0.01(-0.16%)
May 23, 2002
8.885
8.928
8.875
8.890
19,001
+0.00(+0.05%)
May 22, 2002
8.899
8.928
8.822
8.885
38,621
-0.01(-0.11%)
May 21, 2002
8.957
8.986
8.861
8.894
27,675
-0.07(-0.81%)
May 20, 2002
8.890
8.967
8.861
8.967
28,294
+0.05(+0.60%)
May 17, 2002
8.996
8.996
8.890
8.914
26,023
-0.09(-0.97%)
May 16, 2002
9.001
9.006
8.982
9.001
4,956
+0.04(+0.49%)
May 15, 2002
8.957
8.996
8.953
8.957
23,751
-0.03(-0.32%)
May 14, 2002
9.098
9.098
8.943
8.986
28,088
-0.10(-1.12%)
May 13, 2002
9.083
9.088
9.078
9.088
7,641
+0.01(+0.11%)
May 10, 2002
9.059
9.088
9.006
9.078
22,718
+0.01(+0.16%)
May 09, 2002
9.054
9.088
8.986
9.064
12,185
+0.01(+0.11%)
May 08, 2002
9.069
9.088
9.030
9.054
23,544
+0.03(+0.38%)
May 07, 2002
9.127
9.127
8.982
9.020
43,991
+0.01(+0.16%)
May 06, 2002
9.045
9.045
8.986
9.006
8,674
-0.02(-0.27%)
May 03, 2002
8.982
9.030
8.982
9.030
29,534
+0.01(+0.11%)
May 02, 2002
8.982
9.020
8.909
9.020
11,978
+0.06(+0.70%)
May 01, 2002
8.909
8.957
8.836
8.957
31,186
+0.05(+0.54%)
Apr 30, 2002
8.841
8.909
8.812
8.909
44,198
+0.07(+0.82%)
Apr 29, 2002
8.909
8.909
8.812
8.836
46,056
-0.12(-1.35%)
Apr 26, 2002
9.006
9.030
8.957
8.957
21,066
+0.00(+0.00%)
Apr 25, 2002
9.030
9.030
8.933
8.957
30,773
-0.07(-0.75%)
Apr 24, 2002
8.996
9.035
8.986
9.025
18,174
+0.03(+0.32%)
Apr 23, 2002
9.049
9.054
8.957
8.996
53,905
-0.03(-0.38%)
Apr 22, 2002
9.035
9.045
8.986
9.030
185,879
-0.00(-0.05%)
Apr 19, 2002
9.040
9.040
8.957
9.035
9,293
-0.02(-0.21%)
Apr 18, 2002
8.885
9.078
8.885
9.054
90,667
+0.17(+1.91%)
Apr 17, 2002
8.885
8.885
8.764
8.885
52,872
-0.02(-0.22%)
Apr 16, 2002
8.928
8.928
8.885
8.904
24,164
-0.00(-0.05%)
Apr 15, 2002
8.953
8.953
8.909
8.909
24,990
-0.04(-0.49%)
Apr 12, 2002
8.948
8.953
8.933
8.953
26,023
+0.00(+0.05%)
Apr 11, 2002
8.928
8.948
8.914
8.948
30,566
+0.04(+0.43%)
Apr 10, 2002
8.885
8.909
8.841
8.909
16,935
+0.05(+0.55%)
Apr 09, 2002
8.885
8.928
8.836
8.861
17,968
-0.02(-0.27%)
Apr 08, 2002
8.851
8.909
8.793
8.885
31,392
+0.05(+0.55%)
Apr 05, 2002
8.643
8.856
8.643
8.836
43,578
+0.19(+2.24%)
Apr 04, 2002
8.643
8.643
8.633
8.643
22,305
+0.05(+0.56%)
Apr 03, 2002
8.570
8.594
8.531
8.594
11,565
+0.07(+0.85%)
Apr 02, 2002
8.546
8.638
8.522
8.522
42,132
+0.00(+0.06%)
Apr 01, 2002
8.546
8.546
8.430
8.517
22,718
-0.05(-0.62%)
Mar 29, 2002
8.667
8.691
8.376
8.570
75,797
+0.00(+0.00%)
Mar 28, 2002
8.667
8.691
8.376
8.570
75,797
-0.02(-0.28%)
Mar 27, 2002
8.899
8.899
8.594
8.594
62,785
-0.31(-3.53%)
Mar 26, 2002
8.957
8.957
8.832
8.909
34,697
-0.17(-1.87%)
Mar 25, 2002
9.127
9.170
9.078
9.078
57,416
+0.00(+0.00%)
Mar 22, 2002
9.185
9.185
9.030
9.078
51,013
-0.10(-1.11%)
Mar 21, 2002
9.151
9.185
9.151
9.180
24,990
+0.03(+0.32%)
Mar 20, 2002
9.161
9.170
9.078
9.151
24,783
-0.01(-0.16%)
Mar 19, 2002
9.049
9.166
9.030
9.166
35,110
+0.16(+1.77%)
Mar 18, 2002
9.006
9.045
9.006
9.006
35,730
+0.03(+0.38%)
Mar 15, 2002
8.991
9.001
8.909
8.972
33,458
-0.00(-0.05%)
Mar 14, 2002
8.885
9.001
8.885
8.977
46,469
+0.12(+1.31%)
Mar 13, 2002
8.754
8.861
8.744
8.861
29,534
+0.11(+1.22%)
Mar 12, 2002
8.759
8.759
8.706
8.754
54,731
-0.00(-0.06%)
Mar 11, 2002
8.691
8.759
8.672
8.759
42,545
+0.09(+1.06%)
Mar 08, 2002
8.546
8.710
8.473
8.667
82,613
+0.12(+1.42%)
Mar 07, 2002
8.522
8.565
8.478
8.546
33,458
+0.07(+0.86%)
Mar 06, 2002
8.425
8.546
8.425
8.473
39,860
+0.12(+1.45%)
Mar 05, 2002
8.207
8.401
8.207
8.352
55,350
+0.15(+1.83%)
Mar 04, 2002
8.183
8.207
8.134
8.202
32,632
+0.04(+0.47%)
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
.