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
)
58.05
-0.32 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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
8.970
9.146
8.922
9.068
24,475
+0.13(+1.41%)
Jul 30, 2002
8.970
9.039
8.902
8.941
13,163
-0.04(-0.49%)
Jul 29, 2002
8.679
8.995
8.679
8.985
52,035
+0.26(+2.95%)
Jul 26, 2002
8.460
8.727
8.460
8.727
126,490
+0.24(+2.87%)
Jul 25, 2002
8.144
8.484
8.144
8.484
52,447
+0.32(+3.87%)
Jul 24, 2002
7.779
8.168
7.658
8.168
58,411
+0.19(+2.44%)
Jul 23, 2002
8.878
8.878
7.949
7.974
119,497
-0.94(-10.58%)
Jul 22, 2002
8.917
9.019
8.776
8.917
34,553
-0.00(-0.05%)
Jul 19, 2002
9.043
9.043
8.752
8.922
41,546
+0.05(+0.55%)
Jul 17, 2002
8.898
8.970
8.868
8.873
34,964
-0.41(-4.40%)
Jul 12, 2002
9.262
9.418
9.243
9.282
18,922
+0.09(+1.01%)
Jul 11, 2002
9.384
9.452
9.165
9.189
40,723
-0.21(-2.28%)
Jul 10, 2002
9.476
9.481
9.403
9.403
25,092
-0.03(-0.31%)
Jul 09, 2002
9.578
9.675
9.408
9.432
30,851
-0.15(-1.52%)
Jul 08, 2002
9.505
9.627
9.505
9.578
24,269
+0.10(+1.08%)
Jul 05, 2002
9.457
9.598
9.457
9.476
16,659
+0.08(+0.83%)
Jul 04, 2002
9.384
9.505
9.116
9.398
29,205
+0.00(+0.00%)
Jul 03, 2002
9.384
9.505
9.116
9.398
29,205
-0.02(-0.26%)
Jul 02, 2002
9.243
9.471
9.170
9.423
35,581
+0.13(+1.41%)
Jul 01, 2002
9.335
9.408
9.262
9.291
30,645
-0.04(-0.47%)
Jun 28, 2002
9.408
9.408
9.311
9.335
246,809
+0.05(+0.52%)
Jun 27, 2002
9.238
9.287
9.194
9.287
12,546
+0.10(+1.06%)
Jun 26, 2002
9.350
9.364
9.131
9.189
32,907
-0.51(-5.22%)
Jun 25, 2002
9.651
9.700
9.627
9.695
20,156
-0.02(-0.25%)
Jun 21, 2002
9.627
9.719
9.612
9.719
25,915
+0.02(+0.20%)
Jun 20, 2002
9.700
9.724
9.680
9.700
14,397
+0.02(+0.20%)
Jun 19, 2002
9.632
9.705
9.632
9.680
27,149
+0.11(+1.12%)
Jun 18, 2002
9.432
9.578
9.398
9.573
42,369
+0.18(+1.97%)
Jun 17, 2002
9.335
9.428
9.335
9.389
17,688
+0.05(+0.57%)
Jun 14, 2002
9.306
9.340
9.287
9.335
32,907
+0.03(+0.31%)
Jun 12, 2002
9.335
9.335
9.257
9.306
25,092
+0.00(+0.05%)
Jun 11, 2002
9.277
9.311
9.277
9.301
24,680
+0.04(+0.42%)
Jun 10, 2002
9.262
9.335
9.238
9.262
34,759
-0.02(-0.26%)
Jun 07, 2002
9.257
9.311
9.238
9.287
32,085
-0.02(-0.21%)
Jun 06, 2002
9.262
9.335
9.262
9.306
14,191
+0.06(+0.63%)
Jun 05, 2002
9.189
9.248
9.141
9.248
28,383
+0.23(+2.53%)
May 31, 2002
8.941
9.039
8.941
9.019
19,744
+0.06(+0.65%)
May 28, 2002
8.946
8.961
8.917
8.961
9,461
+0.05(+0.55%)
May 27, 2002
8.917
8.946
8.912
8.912
17,276
+0.00(+0.00%)
May 24, 2002
8.917
8.946
8.912
8.912
17,276
-0.01(-0.16%)
May 23, 2002
8.922
8.966
8.912
8.927
18,922
+0.00(+0.05%)
May 22, 2002
8.936
8.966
8.859
8.922
38,461
-0.01(-0.11%)
May 21, 2002
8.995
9.024
8.898
8.932
27,560
-0.07(-0.81%)
May 20, 2002
8.927
9.005
8.898
9.005
28,177
+0.05(+0.60%)
May 17, 2002
9.034
9.034
8.927
8.951
25,915
-0.09(-0.97%)
May 16, 2002
9.039
9.043
9.019
9.039
4,936
+0.04(+0.49%)
May 15, 2002
8.995
9.034
8.990
8.995
23,652
-0.03(-0.32%)
May 14, 2002
9.136
9.136
8.980
9.024
27,971
-0.10(-1.12%)
May 13, 2002
9.121
9.126
9.116
9.126
7,609
+0.01(+0.11%)
May 10, 2002
9.097
9.126
9.043
9.116
22,624
+0.01(+0.16%)
May 09, 2002
9.092
9.126
9.024
9.102
12,134
+0.01(+0.11%)
May 08, 2002
9.107
9.126
9.068
9.092
23,446
+0.03(+0.38%)
May 07, 2002
9.165
9.165
9.019
9.058
43,808
+0.01(+0.16%)
May 06, 2002
9.082
9.082
9.024
9.043
8,638
-0.02(-0.27%)
May 03, 2002
9.019
9.068
9.019
9.068
29,411
+0.01(+0.11%)
May 02, 2002
9.019
9.058
8.946
9.058
11,929
+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
.