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
)
60.97
+0.21 (+0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2003
12.01
12.01
11.72
11.72
40,856
-0.33(-2.76%)
Jun 27, 2003
11.98
12.14
11.98
12.05
65,328
+0.11(+0.93%)
Jun 26, 2003
12.09
12.09
11.93
11.94
45,004
-0.38(-3.09%)
Jun 25, 2003
12.30
12.36
12.30
12.32
57,240
+0.03(+0.24%)
Jun 24, 2003
12.25
12.36
12.24
12.30
15,554
+0.00(+0.00%)
Jun 23, 2003
12.32
12.39
12.30
12.30
25,094
-0.03(-0.23%)
Jun 20, 2003
12.30
12.38
12.22
12.32
40,856
+0.03(+0.24%)
Jun 19, 2003
12.25
12.38
12.19
12.30
43,137
+0.17(+1.39%)
Jun 18, 2003
12.05
12.13
11.99
12.13
20,117
+0.14(+1.21%)
Jun 17, 2003
12.05
12.12
11.93
11.98
36,501
-0.03(-0.24%)
Jun 16, 2003
11.96
12.16
11.96
12.01
59,107
+0.10(+0.85%)
Jun 13, 2003
12.25
12.25
11.81
11.91
58,899
-0.34(-2.76%)
Jun 12, 2003
12.44
12.47
12.23
12.25
62,010
-0.11(-0.86%)
Jun 11, 2003
12.05
12.38
12.05
12.35
60,144
+0.32(+2.64%)
Jun 10, 2003
11.91
12.05
11.91
12.04
70,928
+0.25(+2.09%)
Jun 09, 2003
11.89
11.91
11.79
11.79
45,419
+0.02(+0.20%)
Jun 06, 2003
11.69
11.77
11.68
11.77
14,932
+0.07(+0.62%)
Jun 05, 2003
11.50
11.72
11.50
11.69
37,538
+0.25(+2.15%)
Jun 04, 2003
11.33
11.57
11.32
11.45
42,100
+0.14(+1.24%)
Jun 03, 2003
11.28
11.31
11.22
11.31
20,324
+0.07(+0.64%)
Jun 02, 2003
11.10
11.23
11.10
11.23
23,435
+0.12(+1.08%)
May 30, 2003
11.01
11.11
11.01
11.11
16,591
+0.10(+0.88%)
May 29, 2003
11.09
11.14
11.00
11.02
34,842
-0.07(-0.65%)
May 28, 2003
11.09
11.16
11.09
11.09
15,554
+0.00(+0.00%)
May 27, 2003
11.05
11.11
11.02
11.09
43,137
+0.06(+0.52%)
May 23, 2003
10.95
11.06
10.95
11.03
34,219
+0.06(+0.57%)
May 22, 2003
11.11
11.11
10.97
10.97
49,981
-0.14(-1.30%)
May 21, 2003
11.14
11.16
11.07
11.11
23,642
-0.01(-0.09%)
May 20, 2003
11.14
11.18
11.07
11.12
25,509
-0.02(-0.17%)
May 19, 2003
11.33
11.33
11.14
11.14
32,353
-0.14(-1.28%)
May 16, 2003
11.14
11.33
11.08
11.29
39,197
+0.48(+4.46%)
May 15, 2003
10.70
10.81
10.70
10.81
27,583
+0.07(+0.67%)
May 14, 2003
10.61
10.73
10.58
10.73
37,538
+0.13(+1.23%)
May 13, 2003
10.66
10.66
10.56
10.60
24,887
+0.05(+0.46%)
May 12, 2003
10.41
10.57
10.37
10.55
54,129
+0.08(+0.74%)
May 09, 2003
10.46
10.48
10.34
10.48
33,805
+0.01(+0.14%)
May 08, 2003
10.47
10.47
10.43
10.46
35,671
+0.02(+0.18%)
May 07, 2003
10.41
10.48
10.34
10.44
29,657
+0.03(+0.28%)
May 06, 2003
10.36
10.47
10.34
10.41
60,144
+0.00(+0.05%)
May 05, 2003
10.13
10.41
10.13
10.41
33,390
+0.29(+2.86%)
May 02, 2003
10.01
10.12
10.01
10.12
18,250
+0.14(+1.40%)
Apr 30, 2003
10.01
10.09
9.957
9.981
25,924
+0.00(+0.00%)
Apr 29, 2003
9.909
10.10
9.909
9.981
25,094
+0.09(+0.88%)
Apr 28, 2003
9.846
9.899
9.841
9.894
15,554
+0.03(+0.34%)
Apr 25, 2003
9.851
9.909
9.822
9.861
25,716
+0.01(+0.10%)
Apr 24, 2003
9.788
9.870
9.788
9.851
31,938
+0.11(+1.09%)
Apr 23, 2003
9.692
9.793
9.692
9.745
32,975
+0.11(+1.15%)
Apr 22, 2003
9.605
9.692
9.605
9.634
33,597
+0.04(+0.40%)
Apr 21, 2003
9.619
9.639
9.571
9.595
37,538
-0.05(-0.50%)
Apr 17, 2003
9.648
9.745
9.595
9.644
48,529
-0.00(-0.05%)
Apr 16, 2003
9.581
9.701
9.504
9.648
30,694
+0.08(+0.81%)
Apr 15, 2003
9.523
9.571
9.504
9.571
33,597
-0.01(-0.15%)
Apr 14, 2003
9.619
9.711
9.586
9.586
11,199
-0.06(-0.60%)
Apr 11, 2003
9.692
9.701
9.595
9.644
13,895
-0.05(-0.50%)
Apr 10, 2003
9.619
9.692
9.619
9.692
18,250
+0.09(+0.90%)
Apr 09, 2003
9.571
9.619
9.542
9.605
13,895
+0.06(+0.61%)
Apr 08, 2003
9.513
9.552
9.475
9.547
19,287
+0.03(+0.30%)
Apr 07, 2003
9.369
9.523
9.330
9.518
37,330
+0.18(+1.91%)
Apr 04, 2003
9.393
9.393
9.330
9.340
7,258
-0.05(-0.56%)
Apr 03, 2003
9.378
9.398
9.354
9.393
13,273
+0.04(+0.41%)
Apr 02, 2003
9.393
9.393
9.277
9.354
69,476
+0.02(+0.26%)
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
.