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
)
59.31
+0.31 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2002
9.517
9.614
9.488
9.590
15,492
+0.05(+0.56%)
Aug 29, 2002
9.585
9.585
9.513
9.537
13,220
-0.09(-0.96%)
Aug 28, 2002
9.585
9.629
9.488
9.629
21,070
+0.11(+1.17%)
Aug 27, 2002
9.537
9.585
9.513
9.517
11,774
-0.07(-0.71%)
Aug 26, 2002
9.658
9.658
9.585
9.585
805,618
-0.04(-0.45%)
Aug 23, 2002
9.609
9.653
9.609
9.629
22,309
-0.03(-0.30%)
Aug 22, 2002
9.614
9.658
9.571
9.658
17,764
+0.05(+0.50%)
Aug 21, 2002
9.585
9.672
9.561
9.609
805,618
+0.02(+0.25%)
Aug 20, 2002
9.440
9.585
9.440
9.585
50,402
+0.13(+1.33%)
Aug 16, 2002
9.445
9.508
9.445
9.459
29,126
-0.00(-0.05%)
Aug 15, 2002
9.440
9.488
9.367
9.464
10,328
+0.02(+0.26%)
Aug 14, 2002
9.319
9.440
9.319
9.440
8,262
+0.12(+1.30%)
Aug 13, 2002
9.087
9.319
9.087
9.319
34,703
+0.19(+2.12%)
Aug 12, 2002
9.101
9.222
8.980
9.125
53,088
-0.02(-0.26%)
Aug 07, 2002
9.053
9.149
9.053
9.149
7,229
+0.15(+1.61%)
Aug 06, 2002
9.130
9.198
9.004
9.004
13,220
-0.12(-1.33%)
Aug 05, 2002
9.096
9.174
9.053
9.125
21,483
+0.03(+0.32%)
Aug 02, 2002
9.101
9.101
8.980
9.096
10,121
-0.00(-0.05%)
Aug 01, 2002
9.019
9.101
8.975
9.101
14,253
+0.07(+0.80%)
Jul 31, 2002
8.932
9.106
8.883
9.028
24,581
+0.13(+1.41%)
Jul 30, 2002
8.932
8.999
8.864
8.903
13,220
-0.04(-0.49%)
Jul 29, 2002
8.641
8.956
8.641
8.946
52,261
+0.26(+2.95%)
Jul 26, 2002
8.423
8.690
8.423
8.690
127,039
+0.24(+2.87%)
Jul 25, 2002
8.109
8.448
8.109
8.448
52,675
+0.31(+3.87%)
Jul 24, 2002
7.746
8.133
7.625
8.133
58,665
+0.19(+2.44%)
Jul 23, 2002
8.840
8.840
7.915
7.939
120,016
-0.94(-10.58%)
Jul 22, 2002
8.878
8.980
8.738
8.878
34,703
-0.00(-0.05%)
Jul 19, 2002
9.004
9.004
8.714
8.883
41,726
+0.05(+0.55%)
Jul 17, 2002
8.859
8.932
8.830
8.835
35,116
-0.41(-4.40%)
Jul 12, 2002
9.222
9.377
9.203
9.241
19,004
+0.09(+1.01%)
Jul 11, 2002
9.343
9.411
9.125
9.149
40,900
-0.21(-2.28%)
Jul 10, 2002
9.435
9.440
9.363
9.363
25,201
-0.03(-0.31%)
Jul 09, 2002
9.537
9.634
9.367
9.392
30,985
-0.15(-1.52%)
Jul 08, 2002
9.464
9.585
9.464
9.537
24,375
+0.10(+1.08%)
Jul 05, 2002
9.416
9.556
9.416
9.435
16,732
+0.08(+0.83%)
Jul 04, 2002
9.343
9.464
9.077
9.358
29,332
+0.00(+0.00%)
Jul 03, 2002
9.343
9.464
9.077
9.358
29,332
-0.02(-0.26%)
Jul 02, 2002
9.203
9.430
9.130
9.382
35,736
+0.13(+1.41%)
Jul 01, 2002
9.295
9.367
9.222
9.251
30,778
-0.04(-0.47%)
Jun 28, 2002
9.367
9.367
9.271
9.295
247,882
+0.05(+0.52%)
Jun 27, 2002
9.198
9.246
9.154
9.246
12,600
+0.10(+1.06%)
Jun 26, 2002
9.309
9.324
9.091
9.149
33,051
-0.50(-5.22%)
Jun 25, 2002
9.609
9.658
9.585
9.653
20,243
-0.02(-0.25%)
Jun 21, 2002
9.585
9.677
9.571
9.677
26,027
+0.02(+0.20%)
Jun 20, 2002
9.658
9.682
9.638
9.658
14,459
+0.02(+0.20%)
Jun 19, 2002
9.590
9.663
9.590
9.638
27,267
+0.11(+1.12%)
Jun 18, 2002
9.392
9.537
9.358
9.532
42,553
+0.18(+1.97%)
Jun 17, 2002
9.295
9.387
9.295
9.348
17,764
+0.05(+0.57%)
Jun 14, 2002
9.266
9.300
9.246
9.295
33,051
+0.03(+0.31%)
Jun 12, 2002
9.295
9.295
9.217
9.266
25,201
+0.00(+0.05%)
Jun 11, 2002
9.237
9.271
9.237
9.261
24,788
+0.04(+0.42%)
Jun 10, 2002
9.222
9.295
9.198
9.222
34,910
-0.02(-0.26%)
Jun 07, 2002
9.217
9.271
9.198
9.246
32,224
-0.02(-0.21%)
Jun 06, 2002
9.222
9.295
9.222
9.266
14,253
+0.06(+0.63%)
Jun 05, 2002
9.149
9.208
9.101
9.208
28,506
+0.23(+2.53%)
May 31, 2002
8.903
8.999
8.903
8.980
19,830
+0.06(+0.65%)
May 28, 2002
8.907
8.922
8.878
8.922
9,502
+0.05(+0.55%)
May 27, 2002
8.878
8.907
8.874
8.874
17,351
+0.00(+0.00%)
May 24, 2002
8.878
8.907
8.874
8.874
17,351
-0.01(-0.16%)
May 23, 2002
8.883
8.927
8.874
8.888
19,004
+0.00(+0.05%)
May 22, 2002
8.898
8.927
8.820
8.883
38,628
-0.01(-0.11%)
May 21, 2002
8.956
8.985
8.859
8.893
27,680
-0.07(-0.81%)
May 20, 2002
8.888
8.966
8.859
8.966
28,299
+0.05(+0.60%)
May 17, 2002
8.995
8.995
8.888
8.912
26,027
-0.09(-0.97%)
May 16, 2002
8.999
9.004
8.980
8.999
4,957
+0.04(+0.49%)
May 15, 2002
8.956
8.995
8.951
8.956
23,755
-0.03(-0.32%)
May 14, 2002
9.096
9.096
8.941
8.985
28,093
-0.10(-1.12%)
May 13, 2002
9.082
9.087
9.077
9.087
7,643
+0.01(+0.11%)
May 10, 2002
9.058
9.087
9.004
9.077
22,722
+0.01(+0.16%)
May 09, 2002
9.053
9.087
8.985
9.062
12,187
+0.01(+0.11%)
May 08, 2002
9.067
9.087
9.028
9.053
23,548
+0.03(+0.38%)
May 07, 2002
9.125
9.125
8.980
9.019
43,999
+0.01(+0.16%)
May 06, 2002
9.043
9.043
8.985
9.004
8,675
-0.02(-0.27%)
May 03, 2002
8.980
9.028
8.980
9.028
29,539
+0.01(+0.11%)
May 02, 2002
8.980
9.019
8.907
9.019
11,980
+0.06(+0.70%)
May 01, 2002
8.907
8.956
8.835
8.956
31,191
+0.05(+0.54%)
Apr 30, 2002
8.840
8.907
8.811
8.907
44,205
+0.07(+0.82%)
Apr 29, 2002
8.907
8.907
8.811
8.835
46,064
-0.12(-1.35%)
Apr 26, 2002
9.004
9.028
8.956
8.956
21,070
+0.00(+0.00%)
Apr 25, 2002
9.028
9.028
8.932
8.956
30,778
-0.07(-0.75%)
Apr 24, 2002
8.995
9.033
8.985
9.024
18,178
+0.03(+0.32%)
Apr 23, 2002
9.048
9.053
8.956
8.995
53,914
-0.03(-0.38%)
Apr 22, 2002
9.033
9.043
8.985
9.028
185,911
-0.00(-0.05%)
Apr 19, 2002
9.038
9.038
8.956
9.033
9,295
-0.02(-0.21%)
Apr 18, 2002
8.883
9.077
8.883
9.053
90,683
+0.17(+1.91%)
Apr 17, 2002
8.883
8.883
8.762
8.883
52,881
-0.02(-0.22%)
Apr 16, 2002
8.927
8.927
8.883
8.903
24,168
-0.00(-0.05%)
Apr 15, 2002
8.951
8.951
8.907
8.907
24,994
-0.04(-0.49%)
Apr 12, 2002
8.946
8.951
8.932
8.951
26,027
+0.00(+0.05%)
Apr 11, 2002
8.927
8.946
8.912
8.946
30,572
+0.04(+0.43%)
Apr 10, 2002
8.883
8.907
8.840
8.907
16,938
+0.05(+0.55%)
Apr 09, 2002
8.883
8.927
8.835
8.859
17,971
-0.02(-0.27%)
Apr 08, 2002
8.849
8.907
8.791
8.883
31,398
+0.05(+0.55%)
Apr 05, 2002
8.641
8.854
8.641
8.835
43,586
+0.19(+2.24%)
Apr 04, 2002
8.641
8.641
8.632
8.641
22,309
+0.05(+0.56%)
Apr 03, 2002
8.569
8.593
8.530
8.593
11,567
+0.07(+0.85%)
Apr 02, 2002
8.544
8.636
8.520
8.520
42,140
+0.00(+0.06%)
Apr 01, 2002
8.544
8.544
8.428
8.515
22,722
-0.05(-0.62%)
Mar 29, 2002
8.665
8.690
8.375
8.569
75,810
+0.00(+0.00%)
Mar 28, 2002
8.665
8.690
8.375
8.569
75,810
-0.02(-0.28%)
Mar 27, 2002
8.898
8.898
8.593
8.593
62,796
-0.31(-3.53%)
Mar 26, 2002
8.956
8.956
8.830
8.907
34,703
-0.17(-1.87%)
Mar 25, 2002
9.125
9.169
9.077
9.077
57,426
+0.00(+0.00%)
Mar 22, 2002
9.183
9.183
9.028
9.077
51,022
-0.10(-1.11%)
Mar 21, 2002
9.149
9.183
9.149
9.179
24,994
+0.03(+0.32%)
Mar 20, 2002
9.159
9.169
9.077
9.149
24,788
-0.01(-0.16%)
Mar 19, 2002
9.048
9.164
9.028
9.164
35,116
+0.16(+1.77%)
Mar 18, 2002
9.004
9.043
9.004
9.004
35,736
+0.03(+0.38%)
Mar 15, 2002
8.990
8.999
8.907
8.970
33,464
-0.00(-0.05%)
Mar 14, 2002
8.883
8.999
8.883
8.975
46,477
+0.12(+1.31%)
Mar 13, 2002
8.753
8.859
8.743
8.859
29,539
+0.11(+1.22%)
Mar 12, 2002
8.757
8.757
8.704
8.753
54,740
-0.00(-0.06%)
Mar 11, 2002
8.690
8.757
8.670
8.757
42,553
+0.09(+1.06%)
Mar 08, 2002
8.544
8.709
8.472
8.665
82,627
+0.12(+1.42%)
Mar 07, 2002
8.520
8.564
8.477
8.544
33,464
+0.07(+0.86%)
Mar 06, 2002
8.423
8.544
8.423
8.472
39,867
+0.12(+1.45%)
Mar 05, 2002
8.206
8.399
8.206
8.351
55,360
+0.15(+1.83%)
Mar 04, 2002
8.181
8.206
8.133
8.201
32,637
+0.04(+0.47%)
Mar 01, 2002
8.017
8.176
8.017
8.162
25,201
+0.10(+1.26%)
Feb 28, 2002
7.867
8.075
7.867
8.060
21,483
+0.19(+2.40%)
Feb 27, 2002
7.784
7.871
7.750
7.871
24,994
+0.01(+0.12%)
Feb 26, 2002
7.891
7.939
7.842
7.862
31,605
-0.03(-0.37%)
Feb 25, 2002
7.949
8.036
7.891
7.891
35,116
-0.18(-2.22%)
Feb 22, 2002
8.225
8.225
8.060
8.070
43,172
-0.14(-1.71%)
Feb 21, 2002
8.215
8.230
8.133
8.210
20,656
+0.03(+0.36%)
Feb 20, 2002
8.162
8.215
8.162
8.181
13,840
+0.03(+0.36%)
Feb 19, 2002
7.983
8.206
7.934
8.152
89,031
+0.23(+2.87%)
Feb 18, 2002
7.973
7.983
7.925
7.925
9,708
+0.00(+0.00%)
Feb 15, 2002
7.973
7.983
7.925
7.925
9,708
-0.04(-0.49%)
Feb 14, 2002
7.915
7.963
7.862
7.963
14,872
+0.07(+0.92%)
Feb 13, 2002
7.910
7.915
7.862
7.891
15,286
+0.00(+0.06%)
Feb 12, 2002
7.842
7.905
7.842
7.886
557,735
+0.05(+0.68%)
Feb 11, 2002
7.862
7.862
7.833
7.833
8,056
-0.02(-0.25%)
Feb 08, 2002
7.673
7.852
7.654
7.852
18,591
+0.11(+1.44%)
Feb 07, 2002
7.741
7.842
7.649
7.741
35,323
+0.05(+0.69%)
Feb 06, 2002
7.499
7.707
7.499
7.688
35,116
+0.14(+1.86%)
Feb 05, 2002
7.625
7.625
7.455
7.547
45,238
-0.15(-1.95%)
Feb 04, 2002
7.838
7.983
7.697
7.697
64,656
-0.12(-1.55%)
Feb 01, 2002
7.620
7.818
7.596
7.818
743,647
+0.22(+2.87%)
Jan 31, 2002
7.479
7.600
7.392
7.600
43,792
+0.17(+2.28%)
Jan 30, 2002
7.368
7.479
7.310
7.431
24,994
+0.05(+0.66%)
Jan 29, 2002
7.407
7.552
7.363
7.383
743,647
-0.01(-0.13%)
Jan 28, 2002
7.344
7.407
7.257
7.392
37,182
+0.06(+0.79%)
Jan 25, 2002
7.291
7.358
7.213
7.334
29,745
+0.09(+1.27%)
Jan 24, 2002
7.257
7.334
7.145
7.242
61,557
+0.03(+0.40%)
Jan 23, 2002
7.116
7.257
7.029
7.213
92,955
+0.02(+0.34%)
Jan 22, 2002
7.271
7.353
7.019
7.189
155,959
-0.34(-4.50%)
Jan 21, 2002
7.165
7.528
7.121
7.528
59,904
+0.00(+0.00%)
Jan 18, 2002
7.165
7.528
7.121
7.528
59,904
+0.41(+5.78%)
Jan 17, 2002
6.981
7.247
6.981
7.116
92,542
+0.12(+1.66%)
Jan 16, 2002
7.140
7.140
6.981
7.000
115,265
-0.14(-1.97%)
Jan 15, 2002
7.140
7.213
6.971
7.140
9,027,057
-0.05(-0.74%)
Jan 14, 2002
7.600
7.620
7.145
7.194
92,749
-0.29(-3.82%)
Jan 11, 2002
7.818
7.818
7.441
7.479
111,134
-0.48(-6.08%)
Jan 10, 2002
8.152
8.157
7.963
7.963
28,506
-0.99(-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
.