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 (%)
Mar 31, 2003
9.488
9.488
9.411
9.435
43,172
-0.14(-1.47%)
Mar 28, 2003
9.634
9.634
9.517
9.575
30,159
-0.11(-1.10%)
Mar 27, 2003
9.716
9.774
9.619
9.682
16,318
-0.05(-0.50%)
Mar 26, 2003
9.730
9.876
9.730
9.730
70,646
-0.16(-1.66%)
Mar 25, 2003
9.701
10.02
9.682
9.895
72,092
+0.23(+2.35%)
Mar 24, 2003
9.638
9.692
9.634
9.667
61,557
+0.03(+0.35%)
Mar 21, 2003
9.513
9.677
9.513
9.634
93,575
+0.17(+1.79%)
Mar 20, 2003
9.508
9.556
9.392
9.464
557,735
-0.02(-0.20%)
Mar 19, 2003
9.464
9.561
9.445
9.484
40,694
+0.07(+0.77%)
Mar 18, 2003
9.367
9.454
9.246
9.411
68,787
+0.14(+1.51%)
Mar 17, 2003
9.101
9.271
9.053
9.271
47,717
+0.23(+2.52%)
Mar 14, 2003
9.004
9.067
8.980
9.043
76,637
+0.04(+0.43%)
Mar 13, 2003
8.956
9.067
8.956
9.004
55,153
+0.03(+0.38%)
Mar 12, 2003
8.975
9.004
8.912
8.970
56,393
+0.00(+0.05%)
Mar 11, 2003
8.922
9.004
8.922
8.966
60,524
+0.07(+0.76%)
Mar 10, 2003
8.709
8.951
8.709
8.898
66,721
+0.21(+2.40%)
Mar 07, 2003
8.665
8.762
8.665
8.690
15,286
-0.04(-0.44%)
Mar 06, 2003
8.728
8.753
8.714
8.728
11,154
-0.01(-0.11%)
Mar 05, 2003
8.757
8.757
8.694
8.738
10,741
+0.03(+0.33%)
Mar 04, 2003
8.690
8.757
8.675
8.709
20,656
+0.05(+0.62%)
Mar 03, 2003
8.617
8.709
8.607
8.656
32,018
-0.01(-0.11%)
Feb 28, 2003
8.714
8.772
8.665
8.665
15,905
-0.02(-0.28%)
Feb 27, 2003
8.714
8.786
8.690
8.690
34,496
-0.04(-0.50%)
Feb 26, 2003
8.694
8.772
8.675
8.733
9,502
+0.04(+0.50%)
Feb 25, 2003
8.743
8.743
8.651
8.690
14,666
-0.04(-0.50%)
Feb 24, 2003
8.762
8.786
8.728
8.733
29,539
-0.05(-0.55%)
Feb 21, 2003
8.738
8.786
8.714
8.782
47,717
+0.04(+0.44%)
Feb 20, 2003
8.714
8.762
8.617
8.743
62,383
+0.05(+0.61%)
Feb 19, 2003
8.661
8.709
8.636
8.690
20,656
+0.05(+0.62%)
Feb 18, 2003
8.607
8.665
8.593
8.636
22,102
+0.03(+0.34%)
Feb 14, 2003
8.632
8.665
8.588
8.607
16,732
-0.01(-0.11%)
Feb 13, 2003
8.607
8.661
8.520
8.617
29,952
+0.01(+0.17%)
Feb 12, 2003
8.569
8.617
8.569
8.602
9,295
-0.00(-0.06%)
Feb 11, 2003
8.578
8.675
8.578
8.607
20,450
+0.04(+0.45%)
Feb 10, 2003
8.593
8.636
8.569
8.569
5,370
+0.00(+0.00%)
Feb 07, 2003
8.617
8.617
8.520
8.569
15,905
-0.00(-0.06%)
Feb 06, 2003
8.520
8.602
8.520
8.573
16,938
+0.03(+0.34%)
Feb 05, 2003
8.520
8.593
8.520
8.544
17,351
+0.05(+0.63%)
Feb 04, 2003
8.452
8.525
8.452
8.491
6,610
+0.02(+0.23%)
Feb 03, 2003
8.544
8.554
8.472
8.472
10,121
-0.04(-0.51%)
Jan 31, 2003
8.443
8.564
8.443
8.515
14,459
+0.13(+1.50%)
Jan 30, 2003
8.302
8.404
8.302
8.389
8,469
+0.10(+1.17%)
Jan 29, 2003
8.278
8.302
8.254
8.293
11,980
-0.01(-0.17%)
Jan 28, 2003
8.351
8.351
8.273
8.307
5,164
+0.00(+0.06%)
Jan 27, 2003
8.327
8.341
8.293
8.302
35,942
-0.05(-0.58%)
Jan 24, 2003
8.327
8.380
8.302
8.351
12,807
+0.03(+0.35%)
Jan 23, 2003
8.317
8.351
8.302
8.322
20,450
+0.02(+0.23%)
Jan 22, 2003
8.317
8.322
8.239
8.302
20,243
+0.01(+0.18%)
Jan 21, 2003
8.268
8.317
8.239
8.288
39,248
+0.04(+0.47%)
Jan 17, 2003
8.273
8.278
8.225
8.249
31,811
+0.02(+0.24%)
Jan 16, 2003
8.230
8.283
8.191
8.230
42,140
-0.02(-0.29%)
Jan 15, 2003
8.288
8.288
8.172
8.254
40,487
-0.03(-0.41%)
Jan 14, 2003
8.399
8.399
8.191
8.288
44,412
-0.09(-1.10%)
Jan 13, 2003
8.496
8.515
8.336
8.380
16,318
-0.07(-0.80%)
Jan 10, 2003
8.540
8.540
8.448
8.448
17,351
-0.04(-0.51%)
Jan 09, 2003
8.486
8.510
8.472
8.491
11,980
-0.00(-0.06%)
Jan 08, 2003
8.477
8.573
8.477
8.496
22,929
+0.00(+0.00%)
Jan 07, 2003
8.472
8.569
8.375
8.496
37,182
+0.07(+0.86%)
Jan 06, 2003
8.327
8.448
8.230
8.423
30,572
+0.12(+1.46%)
Jan 03, 2003
8.206
8.302
8.186
8.302
23,135
+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
.