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
)
59.49
+1.14 (+1.95%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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
9.519
9.616
9.490
9.592
15,489
+0.05(+0.56%)
Aug 29, 2002
9.587
9.587
9.514
9.538
13,218
-0.09(-0.96%)
Aug 28, 2002
9.587
9.630
9.490
9.630
21,066
+0.11(+1.17%)
Aug 27, 2002
9.538
9.587
9.514
9.519
11,772
-0.07(-0.71%)
Aug 26, 2002
9.659
9.659
9.587
9.587
805,477
-0.04(-0.45%)
Aug 23, 2002
9.611
9.655
9.611
9.630
22,305
-0.03(-0.30%)
Aug 22, 2002
9.616
9.659
9.572
9.659
17,761
+0.05(+0.50%)
Aug 21, 2002
9.587
9.674
9.563
9.611
805,477
+0.02(+0.25%)
Aug 20, 2002
9.442
9.587
9.442
9.587
50,393
+0.13(+1.33%)
Aug 16, 2002
9.446
9.509
9.446
9.461
29,121
-0.00(-0.05%)
Aug 15, 2002
9.442
9.490
9.369
9.466
10,326
+0.02(+0.26%)
Aug 14, 2002
9.321
9.442
9.321
9.442
8,261
+0.12(+1.30%)
Aug 13, 2002
9.088
9.321
9.088
9.321
34,697
+0.19(+2.12%)
Aug 12, 2002
9.103
9.224
8.982
9.127
53,078
-0.02(-0.26%)
Aug 07, 2002
9.054
9.151
9.054
9.151
7,228
+0.15(+1.61%)
Aug 06, 2002
9.132
9.200
9.006
9.006
13,218
-0.12(-1.33%)
Aug 05, 2002
9.098
9.175
9.054
9.127
21,479
+0.03(+0.32%)
Aug 02, 2002
9.103
9.103
8.982
9.098
10,120
-0.00(-0.05%)
Aug 01, 2002
9.020
9.103
8.977
9.103
14,250
+0.07(+0.80%)
Jul 31, 2002
8.933
9.108
8.885
9.030
24,577
+0.13(+1.41%)
Jul 30, 2002
8.933
9.001
8.865
8.904
13,218
-0.04(-0.49%)
Jul 29, 2002
8.643
8.957
8.643
8.948
52,252
+0.26(+2.95%)
Jul 26, 2002
8.425
8.691
8.425
8.691
127,017
+0.24(+2.87%)
Jul 25, 2002
8.110
8.449
8.110
8.449
52,665
+0.31(+3.87%)
Jul 24, 2002
7.747
8.134
7.626
8.134
58,655
+0.19(+2.44%)
Jul 23, 2002
8.841
8.841
7.916
7.941
119,995
-0.94(-10.58%)
Jul 22, 2002
8.880
8.982
8.740
8.880
34,697
-0.00(-0.05%)
Jul 19, 2002
9.006
9.006
8.715
8.885
41,719
+0.05(+0.55%)
Jul 17, 2002
8.861
8.933
8.832
8.836
35,110
-0.41(-4.40%)
Jul 12, 2002
9.224
9.379
9.204
9.243
19,001
+0.09(+1.01%)
Jul 11, 2002
9.345
9.413
9.127
9.151
40,893
-0.21(-2.28%)
Jul 10, 2002
9.437
9.442
9.364
9.364
25,196
-0.03(-0.31%)
Jul 09, 2002
9.538
9.635
9.369
9.393
30,979
-0.15(-1.52%)
Jul 08, 2002
9.466
9.587
9.466
9.538
24,370
+0.10(+1.08%)
Jul 05, 2002
9.417
9.558
9.417
9.437
16,729
+0.08(+0.83%)
Jul 04, 2002
9.345
9.466
9.078
9.359
29,327
+0.00(+0.00%)
Jul 03, 2002
9.345
9.466
9.078
9.359
29,327
-0.02(-0.26%)
Jul 02, 2002
9.204
9.432
9.132
9.383
35,730
+0.13(+1.41%)
Jul 01, 2002
9.296
9.369
9.224
9.253
30,773
-0.04(-0.47%)
Jun 28, 2002
9.369
9.369
9.272
9.296
247,839
+0.05(+0.52%)
Jun 27, 2002
9.200
9.248
9.156
9.248
12,598
+0.10(+1.06%)
Jun 26, 2002
9.311
9.325
9.093
9.151
33,045
-0.50(-5.22%)
Jun 25, 2002
9.611
9.659
9.587
9.655
20,240
-0.02(-0.25%)
Jun 21, 2002
9.587
9.679
9.572
9.679
26,023
+0.02(+0.20%)
Jun 20, 2002
9.659
9.684
9.640
9.659
14,457
+0.02(+0.20%)
Jun 19, 2002
9.592
9.664
9.592
9.640
27,262
+0.11(+1.12%)
Jun 18, 2002
9.393
9.538
9.359
9.534
42,545
+0.18(+1.97%)
Jun 17, 2002
9.296
9.388
9.296
9.350
17,761
+0.05(+0.57%)
Jun 14, 2002
9.267
9.301
9.248
9.296
33,045
+0.03(+0.31%)
Jun 12, 2002
9.296
9.296
9.219
9.267
25,196
+0.00(+0.05%)
Jun 11, 2002
9.238
9.272
9.238
9.262
24,783
+0.04(+0.42%)
Jun 10, 2002
9.224
9.296
9.200
9.224
34,904
-0.02(-0.26%)
Jun 07, 2002
9.219
9.272
9.200
9.248
32,219
-0.02(-0.21%)
Jun 06, 2002
9.224
9.296
9.224
9.267
14,250
+0.06(+0.63%)
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
.