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 (%)
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%)
Sep 03, 2002
9.609
9.614
9.513
9.537
12,600
-0.05(-0.56%)
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%)
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
.