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: 4:10 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%)
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
.