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
)
60.15
+0.66 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002
8.220
8.220
8.215
8.215
3,924
-0.00(-0.06%)
Nov 27, 2002
8.157
8.230
8.157
8.220
47,923
+0.08(+1.01%)
Nov 26, 2002
8.181
8.181
8.133
8.138
11,361
-0.04(-0.53%)
Nov 25, 2002
8.060
8.230
8.060
8.181
45,651
+0.00(+0.00%)
Nov 22, 2002
8.230
8.230
8.152
8.181
33,464
+0.00(+0.00%)
Nov 21, 2002
8.215
8.278
8.181
8.181
17,971
-0.02(-0.30%)
Nov 20, 2002
8.278
8.278
8.147
8.206
19,417
-0.01(-0.18%)
Nov 19, 2002
8.235
8.235
8.157
8.220
8,882
-0.03(-0.41%)
Nov 18, 2002
8.157
8.254
8.157
8.254
2,891
+0.08(+0.95%)
Nov 15, 2002
8.181
8.351
8.172
8.176
36,769
+0.03(+0.42%)
Nov 14, 2002
8.181
8.186
8.060
8.143
17,971
-0.06(-0.77%)
Nov 13, 2002
8.273
8.273
8.181
8.206
13,633
-0.07(-0.82%)
Nov 12, 2002
8.235
8.273
8.210
8.273
11,154
+0.04(+0.53%)
Nov 11, 2002
8.230
8.230
8.230
8.230
4,131
-0.00(-0.06%)
Nov 08, 2002
8.186
8.278
8.172
8.235
9,089
+0.05(+0.65%)
Nov 07, 2002
8.152
8.225
8.133
8.181
28,919
+0.05(+0.66%)
Nov 06, 2002
8.230
8.278
8.012
8.128
42,140
-0.12(-1.41%)
Nov 05, 2002
8.239
8.249
8.114
8.244
12,394
+0.01(+0.18%)
Nov 04, 2002
8.254
8.302
8.109
8.230
19,830
+0.00(+0.00%)
Nov 01, 2002
8.278
8.327
8.114
8.230
16,112
-0.06(-0.70%)
Oct 31, 2002
8.230
8.327
8.230
8.288
7,436
+0.11(+1.30%)
Oct 30, 2002
7.997
8.220
7.997
8.181
5,370
+0.06(+0.78%)
Oct 29, 2002
8.084
8.133
8.060
8.118
24,375
-0.04(-0.47%)
Oct 28, 2002
8.215
8.254
8.157
8.157
22,309
-0.06(-0.71%)
Oct 25, 2002
8.268
8.327
8.181
8.215
61,970
-0.09(-1.05%)
Oct 24, 2002
8.206
8.302
8.167
8.302
45,032
+0.10(+1.18%)
Oct 23, 2002
8.220
8.278
8.114
8.206
22,516
+0.00(+0.00%)
Oct 22, 2002
8.215
8.230
8.162
8.206
13,220
+0.00(+0.00%)
Oct 21, 2002
8.157
8.302
8.157
8.206
32,018
+0.07(+0.89%)
Oct 18, 2002
8.215
8.215
8.133
8.133
9,915
-0.06(-0.77%)
Oct 17, 2002
8.133
8.196
8.133
8.196
3,098
+0.11(+1.38%)
Oct 16, 2002
8.084
8.084
7.939
8.084
9,089
+0.00(+0.06%)
Oct 15, 2002
7.997
8.118
7.988
8.080
25,614
+0.14(+1.77%)
Oct 14, 2002
8.109
8.109
7.842
7.939
50,815
-0.19(-2.38%)
Oct 11, 2002
8.351
8.351
8.109
8.133
35,529
+0.00(+0.00%)
Oct 10, 2002
8.278
8.278
8.012
8.133
34,083
-0.22(-2.61%)
Oct 09, 2002
8.515
8.554
8.351
8.351
38,421
-0.19(-2.27%)
Oct 08, 2002
8.593
8.593
8.399
8.544
18,384
-0.09(-1.01%)
Oct 07, 2002
8.472
8.714
8.472
8.632
48,750
+0.21(+2.47%)
Oct 04, 2002
8.714
8.714
8.375
8.423
43,586
-0.24(-2.79%)
Oct 03, 2002
8.690
8.690
8.588
8.665
18,178
+0.02(+0.28%)
Oct 02, 2002
8.632
8.738
8.588
8.641
23,961
-0.04(-0.45%)
Oct 01, 2002
8.753
8.782
8.665
8.680
32,637
-0.07(-0.83%)
Sep 30, 2002
8.990
8.990
8.753
8.753
20,037
-0.24(-2.64%)
Sep 27, 2002
9.043
9.053
8.956
8.990
8,469
-0.07(-0.80%)
Sep 26, 2002
9.077
9.120
9.033
9.062
18,591
-0.02(-0.21%)
Sep 25, 2002
9.149
9.149
9.004
9.082
39,661
-0.23(-2.44%)
Sep 24, 2002
9.382
9.382
9.300
9.309
21,689
-0.06(-0.67%)
Sep 23, 2002
9.396
9.416
9.343
9.372
40,280
+0.02(+0.26%)
Sep 20, 2002
9.343
9.372
9.343
9.348
31,398
+0.00(+0.05%)
Sep 19, 2002
9.295
9.392
9.295
9.343
48,956
+0.00(+0.05%)
Sep 18, 2002
9.416
9.416
9.246
9.338
46,477
-0.05(-0.57%)
Sep 17, 2002
9.435
9.435
9.367
9.392
25,201
-0.04(-0.46%)
Sep 16, 2002
9.464
9.464
9.416
9.435
29,539
-0.03(-0.31%)
Sep 13, 2002
9.421
9.464
9.421
9.464
16,112
+0.00(+0.05%)
Sep 12, 2002
9.537
9.580
9.421
9.459
48,956
-0.08(-0.81%)
Sep 11, 2002
9.585
9.614
9.532
9.537
8,056
-0.03(-0.30%)
Sep 10, 2002
9.513
9.605
9.493
9.566
50,609
-0.04(-0.45%)
Sep 09, 2002
9.658
9.658
9.585
9.609
11,774
+0.02(+0.25%)
Sep 06, 2002
9.609
9.619
9.585
9.585
5,164
-0.05(-0.50%)
Sep 05, 2002
9.634
9.667
9.585
9.634
12,187
+0.00(+0.00%)
Sep 04, 2002
9.513
9.667
9.513
9.634
20,863
+0.10(+1.02%)
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
.