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
)
58.78
+0.78 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002
8.991
8.991
8.754
8.754
20,033
-0.24(-2.64%)
Sep 27, 2002
9.045
9.054
8.957
8.991
8,467
-0.07(-0.80%)
Sep 26, 2002
9.078
9.122
9.035
9.064
18,587
-0.02(-0.21%)
Sep 25, 2002
9.151
9.151
9.006
9.083
39,654
-0.23(-2.44%)
Sep 24, 2002
9.383
9.383
9.301
9.311
21,685
-0.06(-0.67%)
Sep 23, 2002
9.398
9.417
9.345
9.374
40,273
+0.02(+0.26%)
Sep 20, 2002
9.345
9.374
9.345
9.350
31,392
+0.00(+0.05%)
Sep 19, 2002
9.296
9.393
9.296
9.345
48,948
+0.00(+0.05%)
Sep 18, 2002
9.417
9.417
9.248
9.340
46,469
-0.05(-0.57%)
Sep 17, 2002
9.437
9.437
9.369
9.393
25,196
-0.04(-0.46%)
Sep 16, 2002
9.466
9.466
9.417
9.437
29,534
-0.03(-0.31%)
Sep 13, 2002
9.422
9.466
9.422
9.466
16,109
+0.00(+0.05%)
Sep 12, 2002
9.538
9.582
9.422
9.461
48,948
-0.08(-0.81%)
Sep 11, 2002
9.587
9.616
9.534
9.538
8,054
-0.03(-0.30%)
Sep 10, 2002
9.514
9.606
9.495
9.567
50,600
-0.04(-0.45%)
Sep 09, 2002
9.659
9.659
9.587
9.611
11,772
+0.02(+0.25%)
Sep 06, 2002
9.611
9.621
9.587
9.587
5,163
-0.05(-0.50%)
Sep 05, 2002
9.635
9.669
9.587
9.635
12,185
+0.00(+0.00%)
Sep 04, 2002
9.514
9.669
9.514
9.635
20,859
+0.10(+1.02%)
Sep 03, 2002
9.611
9.616
9.514
9.538
12,598
-0.05(-0.56%)
Aug 30, 2002
9.519
9.616
9.490
9.592
15,489
+0.05(+0.56%)
Aug 29, 2002
9.587
9.587
9.514
9.538
13,218
-0.09(-0.96%)
Aug 28, 2002
9.587
9.630
9.490
9.630
21,066
+0.11(+1.17%)
Aug 27, 2002
9.538
9.587
9.514
9.519
11,772
-0.07(-0.71%)
Aug 26, 2002
9.659
9.659
9.587
9.587
805,477
-0.04(-0.45%)
Aug 23, 2002
9.611
9.655
9.611
9.630
22,305
-0.03(-0.30%)
Aug 22, 2002
9.616
9.659
9.572
9.659
17,761
+0.05(+0.50%)
Aug 21, 2002
9.587
9.674
9.563
9.611
805,477
+0.02(+0.25%)
Aug 20, 2002
9.442
9.587
9.442
9.587
50,393
+0.13(+1.33%)
Aug 16, 2002
9.446
9.509
9.446
9.461
29,121
-0.00(-0.05%)
Aug 15, 2002
9.442
9.490
9.369
9.466
10,326
+0.02(+0.26%)
Aug 14, 2002
9.321
9.442
9.321
9.442
8,261
+0.12(+1.30%)
Aug 13, 2002
9.088
9.321
9.088
9.321
34,697
+0.19(+2.12%)
Aug 12, 2002
9.103
9.224
8.982
9.127
53,078
-0.02(-0.26%)
Aug 07, 2002
9.054
9.151
9.054
9.151
7,228
+0.15(+1.61%)
Aug 06, 2002
9.132
9.200
9.006
9.006
13,218
-0.12(-1.33%)
Aug 05, 2002
9.098
9.175
9.054
9.127
21,479
+0.03(+0.32%)
Aug 02, 2002
9.103
9.103
8.982
9.098
10,120
-0.00(-0.05%)
Aug 01, 2002
9.020
9.103
8.977
9.103
14,250
+0.07(+0.80%)
Jul 31, 2002
8.933
9.108
8.885
9.030
24,577
+0.13(+1.41%)
Jul 30, 2002
8.933
9.001
8.865
8.904
13,218
-0.04(-0.49%)
Jul 29, 2002
8.643
8.957
8.643
8.948
52,252
+0.26(+2.95%)
Jul 26, 2002
8.425
8.691
8.425
8.691
127,017
+0.24(+2.87%)
Jul 25, 2002
8.110
8.449
8.110
8.449
52,665
+0.31(+3.87%)
Jul 24, 2002
7.747
8.134
7.626
8.134
58,655
+0.19(+2.44%)
Jul 23, 2002
8.841
8.841
7.916
7.941
119,995
-0.94(-10.58%)
Jul 22, 2002
8.880
8.982
8.740
8.880
34,697
-0.00(-0.05%)
Jul 19, 2002
9.006
9.006
8.715
8.885
41,719
+0.05(+0.55%)
Jul 17, 2002
8.861
8.933
8.832
8.836
35,110
-0.41(-4.40%)
Jul 12, 2002
9.224
9.379
9.204
9.243
19,001
+0.09(+1.01%)
Jul 11, 2002
9.345
9.413
9.127
9.151
40,893
-0.21(-2.28%)
Jul 10, 2002
9.437
9.442
9.364
9.364
25,196
-0.03(-0.31%)
Jul 09, 2002
9.538
9.635
9.369
9.393
30,979
-0.15(-1.52%)
Jul 08, 2002
9.466
9.587
9.466
9.538
24,370
+0.10(+1.08%)
Jul 05, 2002
9.417
9.558
9.417
9.437
16,729
+0.08(+0.83%)
Jul 04, 2002
9.345
9.466
9.078
9.359
29,327
+0.00(+0.00%)
Jul 03, 2002
9.345
9.466
9.078
9.359
29,327
-0.02(-0.26%)
Jul 02, 2002
9.204
9.432
9.132
9.383
35,730
+0.13(+1.41%)
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
.