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
)
60.53
+0.17 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
10.05
10.13
9.997
10.02
25,821
+0.00(+0.00%)
Apr 29, 2003
9.948
10.14
9.948
10.02
24,994
+0.09(+0.88%)
Apr 28, 2003
9.885
9.939
9.880
9.934
15,492
+0.03(+0.34%)
Apr 25, 2003
9.890
9.948
9.861
9.900
25,614
+0.01(+0.10%)
Apr 24, 2003
9.827
9.910
9.827
9.890
31,811
+0.11(+1.09%)
Apr 23, 2003
9.730
9.832
9.730
9.784
32,844
+0.11(+1.15%)
Apr 22, 2003
9.643
9.730
9.643
9.672
33,464
+0.04(+0.40%)
Apr 21, 2003
9.658
9.677
9.609
9.634
37,388
-0.05(-0.50%)
Apr 17, 2003
9.687
9.784
9.634
9.682
48,337
-0.00(-0.05%)
Apr 16, 2003
9.619
9.740
9.542
9.687
30,572
+0.08(+0.81%)
Apr 15, 2003
9.561
9.609
9.542
9.609
33,464
-0.01(-0.15%)
Apr 14, 2003
9.658
9.750
9.624
9.624
11,154
-0.06(-0.60%)
Apr 11, 2003
9.730
9.740
9.634
9.682
13,840
-0.05(-0.50%)
Apr 10, 2003
9.658
9.730
9.658
9.730
18,178
+0.09(+0.90%)
Apr 09, 2003
9.609
9.658
9.580
9.643
13,840
+0.06(+0.61%)
Apr 08, 2003
9.551
9.590
9.513
9.585
19,210
+0.03(+0.30%)
Apr 07, 2003
9.406
9.561
9.367
9.556
37,182
+0.18(+1.91%)
Apr 04, 2003
9.430
9.430
9.367
9.377
7,229
-0.05(-0.56%)
Apr 03, 2003
9.416
9.435
9.392
9.430
13,220
+0.04(+0.41%)
Apr 02, 2003
9.430
9.430
9.314
9.392
69,200
+0.02(+0.26%)
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
.