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 (%)
Nov 29, 2002
8.221
8.221
8.217
8.217
3,924
-0.00(-0.06%)
Nov 27, 2002
8.159
8.231
8.159
8.221
47,915
+0.08(+1.01%)
Nov 26, 2002
8.183
8.183
8.134
8.139
11,359
-0.04(-0.53%)
Nov 25, 2002
8.062
8.231
8.062
8.183
45,643
+0.00(+0.00%)
Nov 22, 2002
8.231
8.231
8.154
8.183
33,458
+0.00(+0.00%)
Nov 21, 2002
8.217
8.280
8.183
8.183
17,968
-0.02(-0.29%)
Nov 20, 2002
8.280
8.280
8.149
8.207
19,414
-0.01(-0.18%)
Nov 19, 2002
8.236
8.236
8.159
8.221
8,880
-0.03(-0.41%)
Nov 18, 2002
8.159
8.255
8.159
8.255
2,891
+0.08(+0.95%)
Nov 15, 2002
8.183
8.352
8.173
8.178
36,762
+0.03(+0.42%)
Nov 14, 2002
8.183
8.188
8.062
8.144
17,968
-0.06(-0.77%)
Nov 13, 2002
8.275
8.275
8.183
8.207
13,631
-0.07(-0.82%)
Nov 12, 2002
8.236
8.275
8.212
8.275
11,152
+0.04(+0.53%)
Nov 11, 2002
8.231
8.231
8.231
8.231
4,130
-0.00(-0.06%)
Nov 08, 2002
8.188
8.280
8.173
8.236
9,087
+0.05(+0.65%)
Nov 07, 2002
8.154
8.226
8.134
8.183
28,914
+0.05(+0.66%)
Nov 06, 2002
8.231
8.280
8.013
8.129
42,132
-0.12(-1.41%)
Nov 05, 2002
8.241
8.251
8.115
8.246
12,391
+0.01(+0.18%)
Nov 04, 2002
8.255
8.304
8.110
8.231
19,827
+0.00(+0.00%)
Nov 01, 2002
8.280
8.328
8.115
8.231
16,109
-0.06(-0.70%)
Oct 31, 2002
8.231
8.328
8.231
8.289
7,435
+0.11(+1.30%)
Oct 30, 2002
7.999
8.221
7.999
8.183
5,369
+0.06(+0.78%)
Oct 29, 2002
8.086
8.134
8.062
8.120
24,370
-0.04(-0.47%)
Oct 28, 2002
8.217
8.255
8.159
8.159
22,305
-0.06(-0.71%)
Oct 25, 2002
8.270
8.328
8.183
8.217
61,959
-0.09(-1.05%)
Oct 24, 2002
8.207
8.304
8.168
8.304
45,024
+0.10(+1.18%)
Oct 23, 2002
8.221
8.280
8.115
8.207
22,512
+0.00(+0.00%)
Oct 22, 2002
8.217
8.231
8.163
8.207
13,218
+0.00(+0.00%)
Oct 21, 2002
8.159
8.304
8.159
8.207
32,012
+0.07(+0.89%)
Oct 18, 2002
8.217
8.217
8.134
8.134
9,913
-0.06(-0.77%)
Oct 17, 2002
8.134
8.197
8.134
8.197
3,097
+0.11(+1.38%)
Oct 16, 2002
8.086
8.086
7.941
8.086
9,087
+0.00(+0.06%)
Oct 15, 2002
7.999
8.120
7.989
8.081
25,610
+0.14(+1.77%)
Oct 14, 2002
8.110
8.110
7.844
7.941
50,807
-0.19(-2.38%)
Oct 11, 2002
8.352
8.352
8.110
8.134
35,523
+0.00(+0.00%)
Oct 10, 2002
8.280
8.280
8.013
8.134
34,077
-0.22(-2.61%)
Oct 09, 2002
8.517
8.556
8.352
8.352
38,415
-0.19(-2.27%)
Oct 08, 2002
8.594
8.594
8.401
8.546
18,381
-0.09(-1.01%)
Oct 07, 2002
8.473
8.715
8.473
8.633
48,741
+0.21(+2.47%)
Oct 04, 2002
8.715
8.715
8.376
8.425
43,578
-0.24(-2.79%)
Oct 03, 2002
8.691
8.691
8.589
8.667
18,174
+0.02(+0.28%)
Oct 02, 2002
8.633
8.740
8.589
8.643
23,957
-0.04(-0.45%)
Oct 01, 2002
8.754
8.783
8.667
8.681
32,632
-0.07(-0.83%)
Sep 30, 2002
8.991
8.991
8.754
8.754
20,033
-0.24(-2.64%)
Sep 27, 2002
9.045
9.054
8.957
8.991
8,467
-0.07(-0.80%)
Sep 26, 2002
9.078
9.122
9.035
9.064
18,587
-0.02(-0.21%)
Sep 25, 2002
9.151
9.151
9.006
9.083
39,654
-0.23(-2.44%)
Sep 24, 2002
9.383
9.383
9.301
9.311
21,685
-0.06(-0.67%)
Sep 23, 2002
9.398
9.417
9.345
9.374
40,273
+0.02(+0.26%)
Sep 20, 2002
9.345
9.374
9.345
9.350
31,392
+0.00(+0.05%)
Sep 19, 2002
9.296
9.393
9.296
9.345
48,948
+0.00(+0.05%)
Sep 18, 2002
9.417
9.417
9.248
9.340
46,469
-0.05(-0.57%)
Sep 17, 2002
9.437
9.437
9.369
9.393
25,196
-0.04(-0.46%)
Sep 16, 2002
9.466
9.466
9.417
9.437
29,534
-0.03(-0.31%)
Sep 13, 2002
9.422
9.466
9.422
9.466
16,109
+0.00(+0.05%)
Sep 12, 2002
9.538
9.582
9.422
9.461
48,948
-0.08(-0.81%)
Sep 11, 2002
9.587
9.616
9.534
9.538
8,054
-0.03(-0.30%)
Sep 10, 2002
9.514
9.606
9.495
9.567
50,600
-0.04(-0.45%)
Sep 09, 2002
9.659
9.659
9.587
9.611
11,772
+0.02(+0.25%)
Sep 06, 2002
9.611
9.621
9.587
9.587
5,163
-0.05(-0.50%)
Sep 05, 2002
9.635
9.669
9.587
9.635
12,185
+0.00(+0.00%)
Sep 04, 2002
9.514
9.669
9.514
9.635
20,859
+0.10(+1.02%)
Sep 03, 2002
9.611
9.616
9.514
9.538
12,598
-0.05(-0.56%)
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%)
Jun 05, 2002
9.151
9.209
9.103
9.209
28,501
+0.23(+2.53%)
May 31, 2002
8.904
9.001
8.904
8.982
19,827
+0.06(+0.65%)
May 28, 2002
8.909
8.924
8.880
8.924
9,500
+0.05(+0.55%)
May 27, 2002
8.880
8.909
8.875
8.875
17,348
+0.00(+0.00%)
May 24, 2002
8.880
8.909
8.875
8.875
17,348
-0.01(-0.16%)
May 23, 2002
8.885
8.928
8.875
8.890
19,001
+0.00(+0.05%)
May 22, 2002
8.899
8.928
8.822
8.885
38,621
-0.01(-0.11%)
May 21, 2002
8.957
8.986
8.861
8.894
27,675
-0.07(-0.81%)
May 20, 2002
8.890
8.967
8.861
8.967
28,294
+0.05(+0.60%)
May 17, 2002
8.996
8.996
8.890
8.914
26,023
-0.09(-0.97%)
May 16, 2002
9.001
9.006
8.982
9.001
4,956
+0.04(+0.49%)
May 15, 2002
8.957
8.996
8.953
8.957
23,751
-0.03(-0.32%)
May 14, 2002
9.098
9.098
8.943
8.986
28,088
-0.10(-1.12%)
May 13, 2002
9.083
9.088
9.078
9.088
7,641
+0.01(+0.11%)
May 10, 2002
9.059
9.088
9.006
9.078
22,718
+0.01(+0.16%)
May 09, 2002
9.054
9.088
8.986
9.064
12,185
+0.01(+0.11%)
May 08, 2002
9.069
9.088
9.030
9.054
23,544
+0.03(+0.38%)
May 07, 2002
9.127
9.127
8.982
9.020
43,991
+0.01(+0.16%)
May 06, 2002
9.045
9.045
8.986
9.006
8,674
-0.02(-0.27%)
May 03, 2002
8.982
9.030
8.982
9.030
29,534
+0.01(+0.11%)
May 02, 2002
8.982
9.020
8.909
9.020
11,978
+0.06(+0.70%)
May 01, 2002
8.909
8.957
8.836
8.957
31,186
+0.05(+0.54%)
Apr 30, 2002
8.841
8.909
8.812
8.909
44,198
+0.07(+0.82%)
Apr 29, 2002
8.909
8.909
8.812
8.836
46,056
-0.12(-1.35%)
Apr 26, 2002
9.006
9.030
8.957
8.957
21,066
+0.00(+0.00%)
Apr 25, 2002
9.030
9.030
8.933
8.957
30,773
-0.07(-0.75%)
Apr 24, 2002
8.996
9.035
8.986
9.025
18,174
+0.03(+0.32%)
Apr 23, 2002
9.049
9.054
8.957
8.996
53,905
-0.03(-0.38%)
Apr 22, 2002
9.035
9.045
8.986
9.030
185,879
-0.00(-0.05%)
Apr 19, 2002
9.040
9.040
8.957
9.035
9,293
-0.02(-0.21%)
Apr 18, 2002
8.885
9.078
8.885
9.054
90,667
+0.17(+1.91%)
Apr 17, 2002
8.885
8.885
8.764
8.885
52,872
-0.02(-0.22%)
Apr 16, 2002
8.928
8.928
8.885
8.904
24,164
-0.00(-0.05%)
Apr 15, 2002
8.953
8.953
8.909
8.909
24,990
-0.04(-0.49%)
Apr 12, 2002
8.948
8.953
8.933
8.953
26,023
+0.00(+0.05%)
Apr 11, 2002
8.928
8.948
8.914
8.948
30,566
+0.04(+0.43%)
Apr 10, 2002
8.885
8.909
8.841
8.909
16,935
+0.05(+0.55%)
Apr 09, 2002
8.885
8.928
8.836
8.861
17,968
-0.02(-0.27%)
Apr 08, 2002
8.851
8.909
8.793
8.885
31,392
+0.05(+0.55%)
Apr 05, 2002
8.643
8.856
8.643
8.836
43,578
+0.19(+2.24%)
Apr 04, 2002
8.643
8.643
8.633
8.643
22,305
+0.05(+0.56%)
Apr 03, 2002
8.570
8.594
8.531
8.594
11,565
+0.07(+0.85%)
Apr 02, 2002
8.546
8.638
8.522
8.522
42,132
+0.00(+0.06%)
Apr 01, 2002
8.546
8.546
8.430
8.517
22,718
-0.05(-0.62%)
Mar 29, 2002
8.667
8.691
8.376
8.570
75,797
+0.00(+0.00%)
Mar 28, 2002
8.667
8.691
8.376
8.570
75,797
-0.02(-0.28%)
Mar 27, 2002
8.899
8.899
8.594
8.594
62,785
-0.31(-3.53%)
Mar 26, 2002
8.957
8.957
8.832
8.909
34,697
-0.17(-1.87%)
Mar 25, 2002
9.127
9.170
9.078
9.078
57,416
+0.00(+0.00%)
Mar 22, 2002
9.185
9.185
9.030
9.078
51,013
-0.10(-1.11%)
Mar 21, 2002
9.151
9.185
9.151
9.180
24,990
+0.03(+0.32%)
Mar 20, 2002
9.161
9.170
9.078
9.151
24,783
-0.01(-0.16%)
Mar 19, 2002
9.049
9.166
9.030
9.166
35,110
+0.16(+1.77%)
Mar 18, 2002
9.006
9.045
9.006
9.006
35,730
+0.03(+0.38%)
Mar 15, 2002
8.991
9.001
8.909
8.972
33,458
-0.00(-0.05%)
Mar 14, 2002
8.885
9.001
8.885
8.977
46,469
+0.12(+1.31%)
Mar 13, 2002
8.754
8.861
8.744
8.861
29,534
+0.11(+1.22%)
Mar 12, 2002
8.759
8.759
8.706
8.754
54,731
-0.00(-0.06%)
Mar 11, 2002
8.691
8.759
8.672
8.759
42,545
+0.09(+1.06%)
Mar 08, 2002
8.546
8.710
8.473
8.667
82,613
+0.12(+1.42%)
Mar 07, 2002
8.522
8.565
8.478
8.546
33,458
+0.07(+0.86%)
Mar 06, 2002
8.425
8.546
8.425
8.473
39,860
+0.12(+1.45%)
Mar 05, 2002
8.207
8.401
8.207
8.352
55,350
+0.15(+1.83%)
Mar 04, 2002
8.183
8.207
8.134
8.202
32,632
+0.04(+0.47%)
Mar 01, 2002
8.018
8.178
8.018
8.163
25,196
+0.10(+1.26%)
Feb 28, 2002
7.868
8.076
7.868
8.062
21,479
+0.19(+2.40%)
Feb 27, 2002
7.786
7.873
7.752
7.873
24,990
+0.01(+0.12%)
Feb 26, 2002
7.892
7.941
7.844
7.863
31,599
-0.03(-0.37%)
Feb 25, 2002
7.950
8.037
7.892
7.892
35,110
-0.18(-2.22%)
Feb 22, 2002
8.226
8.226
8.062
8.071
43,165
-0.14(-1.71%)
Feb 21, 2002
8.217
8.231
8.134
8.212
20,653
+0.03(+0.36%)
Feb 20, 2002
8.163
8.217
8.163
8.183
13,837
+0.03(+0.36%)
Feb 19, 2002
7.984
8.207
7.936
8.154
89,015
+0.23(+2.87%)
Feb 18, 2002
7.975
7.984
7.926
7.926
9,707
+0.00(+0.00%)
Feb 15, 2002
7.975
7.984
7.926
7.926
9,707
-0.04(-0.49%)
Feb 14, 2002
7.916
7.965
7.863
7.965
14,870
+0.07(+0.92%)
Feb 13, 2002
7.912
7.916
7.863
7.892
15,283
+0.00(+0.06%)
Feb 12, 2002
7.844
7.907
7.844
7.887
557,638
+0.05(+0.68%)
Feb 11, 2002
7.863
7.863
7.834
7.834
8,054
-0.02(-0.25%)
Feb 08, 2002
7.674
7.853
7.655
7.853
18,587
+0.11(+1.44%)
Feb 07, 2002
7.742
7.844
7.650
7.742
35,317
+0.05(+0.69%)
Feb 06, 2002
7.500
7.708
7.500
7.689
35,110
+0.14(+1.86%)
Feb 05, 2002
7.626
7.626
7.456
7.548
45,230
-0.15(-1.95%)
Feb 04, 2002
7.839
7.984
7.699
7.699
64,644
-0.12(-1.55%)
Feb 01, 2002
7.621
7.820
7.597
7.820
743,517
+0.22(+2.87%)
Jan 31, 2002
7.481
7.602
7.394
7.602
43,784
+0.17(+2.28%)
Jan 30, 2002
7.369
7.481
7.311
7.432
24,990
+0.05(+0.66%)
Jan 29, 2002
7.408
7.553
7.364
7.384
743,517
-0.01(-0.13%)
Jan 28, 2002
7.345
7.408
7.258
7.394
37,175
+0.06(+0.79%)
Jan 25, 2002
7.292
7.360
7.214
7.335
29,740
+0.09(+1.27%)
Jan 24, 2002
7.258
7.335
7.147
7.243
61,546
+0.03(+0.40%)
Jan 23, 2002
7.118
7.258
7.030
7.214
92,939
+0.02(+0.34%)
Jan 22, 2002
7.272
7.355
7.021
7.190
155,932
-0.34(-4.50%)
Jan 21, 2002
7.166
7.529
7.122
7.529
59,894
+0.00(+0.00%)
Jan 18, 2002
7.166
7.529
7.122
7.529
59,894
+0.41(+5.78%)
Jan 17, 2002
6.982
7.248
6.982
7.118
92,526
+0.12(+1.66%)
Jan 16, 2002
7.142
7.142
6.982
7.001
115,245
-0.14(-1.97%)
Jan 15, 2002
7.142
7.214
6.972
7.142
9,025,481
-0.05(-0.74%)
Jan 14, 2002
7.602
7.621
7.147
7.195
92,733
-0.29(-3.82%)
Jan 11, 2002
7.820
7.820
7.442
7.481
111,114
-0.48(-6.08%)
Jan 10, 2002
8.154
8.159
7.965
7.965
28,501
-0.99(-11.03%)
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
.