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 (%)
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
.