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 (%)
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%)
Mar 01, 2002
8.018
8.178
8.018
8.163
25,196
+0.10(+1.26%)
Feb 28, 2002
7.868
8.076
7.868
8.062
21,479
+0.19(+2.40%)
Feb 27, 2002
7.786
7.873
7.752
7.873
24,990
+0.01(+0.12%)
Feb 26, 2002
7.892
7.941
7.844
7.863
31,599
-0.03(-0.37%)
Feb 25, 2002
7.950
8.037
7.892
7.892
35,110
-0.18(-2.22%)
Feb 22, 2002
8.226
8.226
8.062
8.071
43,165
-0.14(-1.71%)
Feb 21, 2002
8.217
8.231
8.134
8.212
20,653
+0.03(+0.36%)
Feb 20, 2002
8.163
8.217
8.163
8.183
13,837
+0.03(+0.36%)
Feb 19, 2002
7.984
8.207
7.936
8.154
89,015
+0.23(+2.87%)
Feb 18, 2002
7.975
7.984
7.926
7.926
9,707
+0.00(+0.00%)
Feb 15, 2002
7.975
7.984
7.926
7.926
9,707
-0.04(-0.49%)
Feb 14, 2002
7.916
7.965
7.863
7.965
14,870
+0.07(+0.92%)
Feb 13, 2002
7.912
7.916
7.863
7.892
15,283
+0.00(+0.06%)
Feb 12, 2002
7.844
7.907
7.844
7.887
557,638
+0.05(+0.68%)
Feb 11, 2002
7.863
7.863
7.834
7.834
8,054
-0.02(-0.25%)
Feb 08, 2002
7.674
7.853
7.655
7.853
18,587
+0.11(+1.44%)
Feb 07, 2002
7.742
7.844
7.650
7.742
35,317
+0.05(+0.69%)
Feb 06, 2002
7.500
7.708
7.500
7.689
35,110
+0.14(+1.86%)
Feb 05, 2002
7.626
7.626
7.456
7.548
45,230
-0.15(-1.95%)
Feb 04, 2002
7.839
7.984
7.699
7.699
64,644
-0.12(-1.55%)
Feb 01, 2002
7.621
7.820
7.597
7.820
743,517
+0.22(+2.87%)
Jan 31, 2002
7.481
7.602
7.394
7.602
43,784
+0.17(+2.28%)
Jan 30, 2002
7.369
7.481
7.311
7.432
24,990
+0.05(+0.66%)
Jan 29, 2002
7.408
7.553
7.364
7.384
743,517
-0.01(-0.13%)
Jan 28, 2002
7.345
7.408
7.258
7.394
37,175
+0.06(+0.79%)
Jan 25, 2002
7.292
7.360
7.214
7.335
29,740
+0.09(+1.27%)
Jan 24, 2002
7.258
7.335
7.147
7.243
61,546
+0.03(+0.40%)
Jan 23, 2002
7.118
7.258
7.030
7.214
92,939
+0.02(+0.34%)
Jan 22, 2002
7.272
7.355
7.021
7.190
155,932
-0.34(-4.50%)
Jan 21, 2002
7.166
7.529
7.122
7.529
59,894
+0.00(+0.00%)
Jan 18, 2002
7.166
7.529
7.122
7.529
59,894
+0.41(+5.78%)
Jan 17, 2002
6.982
7.248
6.982
7.118
92,526
+0.12(+1.66%)
Jan 16, 2002
7.142
7.142
6.982
7.001
115,245
-0.14(-1.97%)
Jan 15, 2002
7.142
7.214
6.972
7.142
9,025,481
-0.05(-0.74%)
Jan 14, 2002
7.602
7.621
7.147
7.195
92,733
-0.29(-3.82%)
Jan 11, 2002
7.820
7.820
7.442
7.481
111,114
-0.48(-6.08%)
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
.