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
)
60.62
+0.21 (+0.35%)
Streaming Delayed Price
Updated: 1:43 PM EDT, May 21, 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 (%)
Mar 29, 2002
8.665
8.690
8.375
8.569
75,810
+0.00(+0.00%)
Mar 28, 2002
8.665
8.690
8.375
8.569
75,810
-0.02(-0.28%)
Mar 27, 2002
8.898
8.898
8.593
8.593
62,796
-0.31(-3.53%)
Mar 26, 2002
8.956
8.956
8.830
8.907
34,703
-0.17(-1.87%)
Mar 25, 2002
9.125
9.169
9.077
9.077
57,426
+0.00(+0.00%)
Mar 22, 2002
9.183
9.183
9.028
9.077
51,022
-0.10(-1.11%)
Mar 21, 2002
9.149
9.183
9.149
9.179
24,994
+0.03(+0.32%)
Mar 20, 2002
9.159
9.169
9.077
9.149
24,788
-0.01(-0.16%)
Mar 19, 2002
9.048
9.164
9.028
9.164
35,116
+0.16(+1.77%)
Mar 18, 2002
9.004
9.043
9.004
9.004
35,736
+0.03(+0.38%)
Mar 15, 2002
8.990
8.999
8.907
8.970
33,464
-0.00(-0.05%)
Mar 14, 2002
8.883
8.999
8.883
8.975
46,477
+0.12(+1.31%)
Mar 13, 2002
8.753
8.859
8.743
8.859
29,539
+0.11(+1.22%)
Mar 12, 2002
8.757
8.757
8.704
8.753
54,740
-0.00(-0.06%)
Mar 11, 2002
8.690
8.757
8.670
8.757
42,553
+0.09(+1.06%)
Mar 08, 2002
8.544
8.709
8.472
8.665
82,627
+0.12(+1.42%)
Mar 07, 2002
8.520
8.564
8.477
8.544
33,464
+0.07(+0.86%)
Mar 06, 2002
8.423
8.544
8.423
8.472
39,867
+0.12(+1.45%)
Mar 05, 2002
8.206
8.399
8.206
8.351
55,360
+0.15(+1.83%)
Mar 04, 2002
8.181
8.206
8.133
8.201
32,637
+0.04(+0.47%)
Mar 01, 2002
8.017
8.176
8.017
8.162
25,201
+0.10(+1.26%)
Feb 28, 2002
7.867
8.075
7.867
8.060
21,483
+0.19(+2.40%)
Feb 27, 2002
7.784
7.871
7.750
7.871
24,994
+0.01(+0.12%)
Feb 26, 2002
7.891
7.939
7.842
7.862
31,605
-0.03(-0.37%)
Feb 25, 2002
7.949
8.036
7.891
7.891
35,116
-0.18(-2.22%)
Feb 22, 2002
8.225
8.225
8.060
8.070
43,172
-0.14(-1.71%)
Feb 21, 2002
8.215
8.230
8.133
8.210
20,656
+0.03(+0.36%)
Feb 20, 2002
8.162
8.215
8.162
8.181
13,840
+0.03(+0.36%)
Feb 19, 2002
7.983
8.206
7.934
8.152
89,031
+0.23(+2.87%)
Feb 18, 2002
7.973
7.983
7.925
7.925
9,708
+0.00(+0.00%)
Feb 15, 2002
7.973
7.983
7.925
7.925
9,708
-0.04(-0.49%)
Feb 14, 2002
7.915
7.963
7.862
7.963
14,872
+0.07(+0.92%)
Feb 13, 2002
7.910
7.915
7.862
7.891
15,286
+0.00(+0.06%)
Feb 12, 2002
7.842
7.905
7.842
7.886
557,735
+0.05(+0.68%)
Feb 11, 2002
7.862
7.862
7.833
7.833
8,056
-0.02(-0.25%)
Feb 08, 2002
7.673
7.852
7.654
7.852
18,591
+0.11(+1.44%)
Feb 07, 2002
7.741
7.842
7.649
7.741
35,323
+0.05(+0.69%)
Feb 06, 2002
7.499
7.707
7.499
7.688
35,116
+0.14(+1.86%)
Feb 05, 2002
7.625
7.625
7.455
7.547
45,238
-0.15(-1.95%)
Feb 04, 2002
7.838
7.983
7.697
7.697
64,656
-0.12(-1.55%)
Feb 01, 2002
7.620
7.818
7.596
7.818
743,647
+0.22(+2.87%)
Jan 31, 2002
7.479
7.600
7.392
7.600
43,792
+0.17(+2.28%)
Jan 30, 2002
7.368
7.479
7.310
7.431
24,994
+0.05(+0.66%)
Jan 29, 2002
7.407
7.552
7.363
7.383
743,647
-0.01(-0.13%)
Jan 28, 2002
7.344
7.407
7.257
7.392
37,182
+0.06(+0.79%)
Jan 25, 2002
7.291
7.358
7.213
7.334
29,745
+0.09(+1.27%)
Jan 24, 2002
7.257
7.334
7.145
7.242
61,557
+0.03(+0.40%)
Jan 23, 2002
7.116
7.257
7.029
7.213
92,955
+0.02(+0.34%)
Jan 22, 2002
7.271
7.353
7.019
7.189
155,959
-0.34(-4.50%)
Jan 21, 2002
7.165
7.528
7.121
7.528
59,904
+0.00(+0.00%)
Jan 18, 2002
7.165
7.528
7.121
7.528
59,904
+0.41(+5.78%)
Jan 17, 2002
6.981
7.247
6.981
7.116
92,542
+0.12(+1.66%)
Jan 16, 2002
7.140
7.140
6.981
7.000
115,265
-0.14(-1.97%)
Jan 15, 2002
7.140
7.213
6.971
7.140
9,027,057
-0.05(-0.74%)
Jan 14, 2002
7.600
7.620
7.145
7.194
92,749
-0.29(-3.82%)
Jan 11, 2002
7.818
7.818
7.441
7.479
111,134
-0.48(-6.08%)
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
.