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
)
57.77
-0.28 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
8.256
8.256
8.251
8.251
3,907
-0.00(-0.06%)
Nov 27, 2002
8.193
8.265
8.193
8.256
47,716
+0.08(+1.01%)
Nov 26, 2002
8.217
8.217
8.168
8.173
11,312
-0.04(-0.53%)
Nov 25, 2002
8.095
8.265
8.095
8.217
45,454
+0.00(+0.00%)
Nov 22, 2002
8.265
8.265
8.188
8.217
33,319
+0.00(+0.00%)
Nov 21, 2002
8.251
8.314
8.217
8.217
17,893
-0.02(-0.29%)
Nov 20, 2002
8.314
8.314
8.183
8.241
19,333
-0.01(-0.18%)
Nov 19, 2002
8.270
8.270
8.193
8.256
8,844
-0.03(-0.41%)
Nov 18, 2002
8.193
8.290
8.193
8.290
2,879
+0.08(+0.95%)
Nov 15, 2002
8.217
8.387
8.207
8.212
36,610
+0.03(+0.42%)
Nov 14, 2002
8.217
8.222
8.095
8.178
17,893
-0.06(-0.77%)
Nov 13, 2002
8.309
8.309
8.217
8.241
13,574
-0.07(-0.82%)
Nov 12, 2002
8.270
8.309
8.246
8.309
11,106
+0.04(+0.53%)
Nov 11, 2002
8.265
8.265
8.265
8.265
4,113
-0.00(-0.06%)
Nov 08, 2002
8.222
8.314
8.207
8.270
9,049
+0.05(+0.65%)
Nov 07, 2002
8.188
8.261
8.168
8.217
28,794
+0.05(+0.66%)
Nov 06, 2002
8.265
8.314
8.047
8.163
41,957
-0.12(-1.41%)
Nov 05, 2002
8.275
8.285
8.149
8.280
12,340
+0.01(+0.18%)
Nov 04, 2002
8.290
8.338
8.144
8.265
19,744
+0.00(+0.00%)
Nov 01, 2002
8.314
8.363
8.149
8.265
16,042
-0.06(-0.70%)
Oct 31, 2002
8.265
8.363
8.265
8.324
7,404
+0.11(+1.30%)
Oct 30, 2002
8.032
8.256
8.032
8.217
5,347
+0.06(+0.78%)
Oct 29, 2002
8.120
8.168
8.095
8.154
24,269
-0.04(-0.47%)
Oct 28, 2002
8.251
8.290
8.193
8.193
22,212
-0.06(-0.71%)
Oct 25, 2002
8.304
8.363
8.217
8.251
61,702
-0.09(-1.05%)
Oct 24, 2002
8.241
8.338
8.202
8.338
44,837
+0.10(+1.18%)
Oct 23, 2002
8.256
8.314
8.149
8.241
22,418
+0.00(+0.00%)
Oct 22, 2002
8.251
8.265
8.197
8.241
13,163
+0.00(+0.00%)
Oct 21, 2002
8.193
8.338
8.193
8.241
31,879
+0.07(+0.89%)
Oct 18, 2002
8.251
8.251
8.168
8.168
9,872
-0.06(-0.77%)
Oct 17, 2002
8.168
8.231
8.168
8.231
3,085
+0.11(+1.38%)
Oct 16, 2002
8.120
8.120
7.974
8.120
9,049
+0.00(+0.06%)
Oct 15, 2002
8.032
8.154
8.022
8.115
25,503
+0.14(+1.77%)
Oct 14, 2002
8.144
8.144
7.877
7.974
50,596
-0.19(-2.38%)
Oct 11, 2002
8.387
8.387
8.144
8.168
35,376
+0.00(+0.00%)
Oct 10, 2002
8.314
8.314
8.047
8.168
33,936
-0.22(-2.61%)
Oct 09, 2002
8.552
8.591
8.387
8.387
38,255
-0.19(-2.27%)
Oct 08, 2002
8.630
8.630
8.436
8.582
18,305
-0.09(-1.01%)
Oct 07, 2002
8.509
8.752
8.509
8.669
48,539
+0.21(+2.47%)
Oct 04, 2002
8.752
8.752
8.411
8.460
43,397
-0.24(-2.79%)
Oct 03, 2002
8.727
8.727
8.625
8.703
18,099
+0.02(+0.28%)
Oct 02, 2002
8.669
8.776
8.625
8.679
23,858
-0.04(-0.45%)
Oct 01, 2002
8.791
8.820
8.703
8.718
32,496
-0.07(-0.83%)
Sep 30, 2002
9.029
9.029
8.791
8.791
19,950
-0.24(-2.64%)
Sep 27, 2002
9.082
9.092
8.995
9.029
8,432
-0.07(-0.80%)
Sep 26, 2002
9.116
9.160
9.073
9.102
18,510
-0.02(-0.21%)
Sep 25, 2002
9.189
9.189
9.043
9.121
39,489
-0.23(-2.44%)
Sep 24, 2002
9.423
9.423
9.340
9.350
21,595
-0.06(-0.67%)
Sep 23, 2002
9.437
9.457
9.384
9.413
40,106
+0.02(+0.26%)
Sep 20, 2002
9.384
9.413
9.384
9.389
31,262
+0.00(+0.05%)
Sep 19, 2002
9.335
9.432
9.335
9.384
48,744
+0.00(+0.05%)
Sep 18, 2002
9.457
9.457
9.287
9.379
46,276
-0.05(-0.57%)
Sep 17, 2002
9.476
9.476
9.408
9.432
25,092
-0.04(-0.46%)
Sep 16, 2002
9.505
9.505
9.457
9.476
29,411
-0.03(-0.31%)
Sep 13, 2002
9.462
9.505
9.462
9.505
16,042
+0.00(+0.05%)
Sep 12, 2002
9.578
9.622
9.462
9.500
48,744
-0.08(-0.81%)
Sep 11, 2002
9.627
9.656
9.573
9.578
8,021
-0.03(-0.30%)
Sep 10, 2002
9.554
9.646
9.534
9.607
50,390
-0.04(-0.45%)
Sep 09, 2002
9.700
9.700
9.627
9.651
11,723
+0.02(+0.25%)
Sep 06, 2002
9.651
9.661
9.627
9.627
5,141
-0.05(-0.50%)
Sep 05, 2002
9.675
9.710
9.627
9.675
12,134
+0.00(+0.00%)
Sep 04, 2002
9.554
9.710
9.554
9.675
20,773
+0.10(+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
.