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
)
60.19
-0.56 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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%)
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
.