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
)
61.34
-0.10 (-0.16%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 5, 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 (%)
Jul 31, 2002
8.895
9.068
8.846
8.991
24,684
+0.13(+1.41%)
Jul 30, 2002
8.895
8.962
8.827
8.866
13,275
-0.04(-0.49%)
Jul 29, 2002
8.605
8.919
8.605
8.909
52,479
+0.26(+2.95%)
Jul 26, 2002
8.388
8.654
8.388
8.654
127,569
+0.24(+2.87%)
Jul 25, 2002
8.075
8.412
8.075
8.412
52,894
+0.31(+3.87%)
Jul 24, 2002
7.713
8.099
7.593
8.099
58,909
+0.19(+2.44%)
Jul 23, 2002
8.803
8.803
7.882
7.906
120,516
-0.94(-10.58%)
Jul 22, 2002
8.842
8.943
8.702
8.842
34,848
-0.00(-0.05%)
Jul 19, 2002
8.967
8.967
8.678
8.846
41,900
+0.05(+0.55%)
Jul 17, 2002
8.822
8.895
8.793
8.798
35,262
-0.40(-4.40%)
Jul 12, 2002
9.184
9.338
9.165
9.203
19,083
+0.09(+1.01%)
Jul 11, 2002
9.304
9.372
9.087
9.112
41,071
-0.21(-2.28%)
Jul 10, 2002
9.396
9.401
9.324
9.324
25,306
-0.03(-0.31%)
Jul 09, 2002
9.497
9.594
9.328
9.353
31,114
-0.14(-1.52%)
Jul 08, 2002
9.425
9.545
9.425
9.497
24,476
+0.10(+1.08%)
Jul 05, 2002
9.377
9.516
9.377
9.396
16,801
+0.08(+0.83%)
Jul 04, 2002
9.304
9.425
9.039
9.319
29,454
+0.00(+0.00%)
Jul 03, 2002
9.304
9.425
9.039
9.319
29,454
-0.02(-0.26%)
Jul 02, 2002
9.165
9.391
9.092
9.343
35,885
+0.13(+1.41%)
Jul 01, 2002
9.256
9.328
9.184
9.213
30,906
-0.04(-0.47%)
Jun 28, 2002
9.328
9.328
9.232
9.256
248,915
+0.05(+0.52%)
Jun 27, 2002
9.160
9.208
9.116
9.208
12,653
+0.10(+1.06%)
Jun 26, 2002
9.271
9.285
9.054
9.112
33,188
-0.50(-5.22%)
Jun 25, 2002
9.570
9.618
9.545
9.613
20,328
-0.02(-0.25%)
Jun 21, 2002
9.545
9.637
9.531
9.637
26,136
+0.02(+0.20%)
Jun 20, 2002
9.618
9.642
9.598
9.618
14,520
+0.02(+0.20%)
Jun 19, 2002
9.550
9.623
9.550
9.598
27,380
+0.11(+1.12%)
Jun 18, 2002
9.353
9.497
9.319
9.492
42,730
+0.18(+1.97%)
Jun 17, 2002
9.256
9.348
9.256
9.309
17,838
+0.05(+0.57%)
Jun 14, 2002
9.227
9.261
9.208
9.256
33,188
+0.03(+0.31%)
Jun 12, 2002
9.256
9.256
9.179
9.227
25,306
+0.00(+0.05%)
Jun 11, 2002
9.198
9.232
9.198
9.222
24,891
+0.04(+0.42%)
Jun 10, 2002
9.184
9.256
9.160
9.184
35,055
-0.02(-0.26%)
Jun 07, 2002
9.179
9.232
9.160
9.208
32,358
-0.02(-0.21%)
Jun 06, 2002
9.184
9.256
9.184
9.227
14,312
+0.06(+0.63%)
Jun 05, 2002
9.112
9.169
9.063
9.169
28,625
+0.23(+2.53%)
May 31, 2002
8.866
8.962
8.866
8.943
19,913
+0.06(+0.65%)
May 28, 2002
8.870
8.885
8.842
8.885
9,541
+0.05(+0.55%)
May 27, 2002
8.842
8.870
8.837
8.837
17,424
+0.00(+0.00%)
May 24, 2002
8.842
8.870
8.837
8.837
17,424
-0.01(-0.16%)
May 23, 2002
8.846
8.890
8.837
8.851
19,083
+0.00(+0.05%)
May 22, 2002
8.861
8.890
8.784
8.846
38,789
-0.01(-0.11%)
May 21, 2002
8.919
8.948
8.822
8.856
27,795
-0.07(-0.81%)
May 20, 2002
8.851
8.928
8.822
8.928
28,417
+0.05(+0.60%)
May 17, 2002
8.957
8.957
8.851
8.875
26,136
-0.09(-0.97%)
May 16, 2002
8.962
8.967
8.943
8.962
4,978
+0.04(+0.49%)
May 15, 2002
8.919
8.957
8.914
8.919
23,854
-0.03(-0.32%)
May 14, 2002
9.059
9.059
8.904
8.948
28,210
-0.10(-1.12%)
May 13, 2002
9.044
9.049
9.039
9.049
7,674
+0.01(+0.11%)
May 10, 2002
9.020
9.049
8.967
9.039
22,817
+0.01(+0.16%)
May 09, 2002
9.015
9.049
8.948
9.025
12,238
+0.01(+0.11%)
May 08, 2002
9.030
9.049
8.991
9.015
23,646
+0.03(+0.38%)
May 07, 2002
9.087
9.087
8.943
8.981
44,182
+0.01(+0.16%)
May 06, 2002
9.005
9.005
8.948
8.967
8,712
-0.02(-0.27%)
May 03, 2002
8.943
8.991
8.943
8.991
29,662
+0.01(+0.11%)
May 02, 2002
8.943
8.981
8.870
8.981
12,030
+0.06(+0.70%)
May 01, 2002
8.870
8.919
8.798
8.919
31,321
+0.05(+0.54%)
Apr 30, 2002
8.803
8.870
8.774
8.870
44,389
+0.07(+0.82%)
Apr 29, 2002
8.870
8.870
8.774
8.798
46,256
-0.12(-1.35%)
Apr 26, 2002
8.967
8.991
8.919
8.919
21,157
+0.00(+0.00%)
Apr 25, 2002
8.991
8.991
8.895
8.919
30,906
-0.07(-0.75%)
Apr 24, 2002
8.957
8.996
8.948
8.986
18,253
+0.03(+0.32%)
Apr 23, 2002
9.010
9.015
8.919
8.957
54,139
-0.03(-0.38%)
Apr 22, 2002
8.996
9.005
8.948
8.991
186,686
-0.00(-0.05%)
Apr 19, 2002
9.001
9.001
8.919
8.996
9,334
-0.02(-0.21%)
Apr 18, 2002
8.846
9.039
8.846
9.015
91,061
+0.17(+1.91%)
Apr 17, 2002
8.846
8.846
8.726
8.846
53,101
-0.02(-0.22%)
Apr 16, 2002
8.890
8.890
8.846
8.866
24,269
-0.00(-0.05%)
Apr 15, 2002
8.914
8.914
8.870
8.870
25,098
-0.04(-0.49%)
Apr 12, 2002
8.909
8.914
8.895
8.914
26,136
+0.00(+0.05%)
Apr 11, 2002
8.890
8.909
8.875
8.909
30,699
+0.04(+0.43%)
Apr 10, 2002
8.846
8.870
8.803
8.870
17,009
+0.05(+0.55%)
Apr 09, 2002
8.846
8.890
8.798
8.822
18,046
-0.02(-0.27%)
Apr 08, 2002
8.813
8.870
8.755
8.846
31,529
+0.05(+0.55%)
Apr 05, 2002
8.605
8.817
8.605
8.798
43,767
+0.19(+2.24%)
Apr 04, 2002
8.605
8.605
8.596
8.605
22,402
+0.05(+0.56%)
Apr 03, 2002
8.533
8.557
8.494
8.557
11,616
+0.07(+0.85%)
Apr 02, 2002
8.509
8.601
8.485
8.485
42,315
+0.00(+0.06%)
Apr 01, 2002
8.509
8.509
8.393
8.480
22,817
-0.05(-0.62%)
Mar 29, 2002
8.629
8.654
8.340
8.533
76,126
+0.00(+0.00%)
Mar 28, 2002
8.629
8.654
8.340
8.533
76,126
-0.02(-0.28%)
Mar 27, 2002
8.861
8.861
8.557
8.557
63,058
-0.31(-3.53%)
Mar 26, 2002
8.919
8.919
8.793
8.870
34,848
-0.17(-1.87%)
Mar 25, 2002
9.087
9.131
9.039
9.039
57,665
+0.00(+0.00%)
Mar 22, 2002
9.145
9.145
8.991
9.039
51,235
-0.10(-1.11%)
Mar 21, 2002
9.112
9.145
9.112
9.140
25,098
+0.03(+0.32%)
Mar 20, 2002
9.121
9.131
9.039
9.112
24,891
-0.01(-0.16%)
Mar 19, 2002
9.010
9.126
8.991
9.126
35,262
+0.16(+1.77%)
Mar 18, 2002
8.967
9.005
8.967
8.967
35,885
+0.03(+0.38%)
Mar 15, 2002
8.952
8.962
8.870
8.933
33,603
-0.00(-0.05%)
Mar 14, 2002
8.846
8.962
8.846
8.938
46,671
+0.12(+1.31%)
Mar 13, 2002
8.716
8.822
8.707
8.822
29,662
+0.11(+1.22%)
Mar 12, 2002
8.721
8.721
8.668
8.716
54,968
-0.00(-0.06%)
Mar 11, 2002
8.654
8.721
8.634
8.721
42,730
+0.09(+1.06%)
Mar 08, 2002
8.509
8.673
8.437
8.629
82,971
+0.12(+1.42%)
Mar 07, 2002
8.485
8.528
8.441
8.509
33,603
+0.07(+0.86%)
Mar 06, 2002
8.388
8.509
8.388
8.437
40,033
+0.12(+1.45%)
Mar 05, 2002
8.171
8.364
8.171
8.316
55,591
+0.15(+1.83%)
Mar 04, 2002
8.147
8.171
8.099
8.167
32,773
+0.04(+0.47%)
Mar 01, 2002
7.983
8.143
7.983
8.128
25,306
+0.10(+1.26%)
Feb 28, 2002
7.834
8.041
7.834
8.027
21,572
+0.19(+2.40%)
Feb 27, 2002
7.752
7.839
7.718
7.839
25,098
+0.01(+0.12%)
Feb 26, 2002
7.858
7.906
7.810
7.829
31,736
-0.03(-0.37%)
Feb 25, 2002
7.916
8.003
7.858
7.858
35,262
-0.18(-2.22%)
Feb 22, 2002
8.191
8.191
8.027
8.036
43,352
-0.14(-1.71%)
Feb 21, 2002
8.181
8.196
8.099
8.176
20,742
+0.03(+0.36%)
Feb 20, 2002
8.128
8.181
8.128
8.147
13,897
+0.03(+0.36%)
Feb 19, 2002
7.950
8.171
7.901
8.118
89,402
+0.23(+2.87%)
Feb 18, 2002
7.940
7.950
7.892
7.892
9,749
+0.00(+0.00%)
Feb 15, 2002
7.940
7.950
7.892
7.892
9,749
-0.04(-0.49%)
Feb 14, 2002
7.882
7.930
7.829
7.930
14,934
+0.07(+0.92%)
Feb 13, 2002
7.877
7.882
7.829
7.858
15,349
+0.00(+0.06%)
Feb 12, 2002
7.810
7.873
7.810
7.853
560,059
+0.05(+0.68%)
Feb 11, 2002
7.829
7.829
7.800
7.800
8,089
-0.02(-0.25%)
Feb 08, 2002
7.641
7.820
7.622
7.820
18,668
+0.11(+1.44%)
Feb 07, 2002
7.709
7.810
7.617
7.709
35,470
+0.05(+0.69%)
Feb 06, 2002
7.468
7.675
7.468
7.656
35,262
+0.14(+1.86%)
Feb 05, 2002
7.593
7.593
7.424
7.516
45,427
-0.15(-1.95%)
Feb 04, 2002
7.805
7.950
7.665
7.665
64,925
-0.12(-1.55%)
Feb 01, 2002
7.588
7.786
7.564
7.786
746,745
+0.22(+2.87%)
Jan 31, 2002
7.448
7.569
7.362
7.569
43,975
+0.17(+2.28%)
Jan 30, 2002
7.337
7.448
7.280
7.400
25,098
+0.05(+0.66%)
Jan 29, 2002
7.376
7.521
7.333
7.352
746,745
-0.01(-0.13%)
Jan 28, 2002
7.313
7.376
7.227
7.362
37,337
+0.06(+0.79%)
Jan 25, 2002
7.260
7.328
7.183
7.304
29,869
+0.09(+1.27%)
Jan 24, 2002
7.227
7.304
7.116
7.212
61,813
+0.03(+0.40%)
Jan 23, 2002
7.087
7.227
7.000
7.183
93,343
+0.02(+0.34%)
Jan 22, 2002
7.241
7.323
6.990
7.159
156,609
-0.34(-4.50%)
Jan 21, 2002
7.135
7.497
7.092
7.497
60,154
+0.00(+0.00%)
Jan 18, 2002
7.135
7.497
7.092
7.497
60,154
+0.41(+5.78%)
Jan 17, 2002
6.952
7.217
6.952
7.087
92,928
+0.12(+1.66%)
Jan 16, 2002
7.111
7.111
6.952
6.971
115,745
-0.14(-1.97%)
Jan 15, 2002
7.111
7.183
6.942
7.111
9,064,664
-0.05(-0.74%)
Jan 14, 2002
7.569
7.588
7.116
7.164
93,135
-0.28(-3.82%)
Jan 11, 2002
7.786
7.786
7.410
7.448
111,597
-0.48(-6.08%)
Jan 10, 2002
8.118
8.123
7.930
7.930
28,625
-0.98(-11.03%)
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
.