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
)
57.22
-0.55 (-0.95%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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%)
Jul 01, 2002
9.295
9.367
9.222
9.251
30,778
-0.04(-0.47%)
Jun 28, 2002
9.367
9.367
9.271
9.295
247,882
+0.05(+0.52%)
Jun 27, 2002
9.198
9.246
9.154
9.246
12,600
+0.10(+1.06%)
Jun 26, 2002
9.309
9.324
9.091
9.149
33,051
-0.50(-5.22%)
Jun 25, 2002
9.609
9.658
9.585
9.653
20,243
-0.02(-0.25%)
Jun 21, 2002
9.585
9.677
9.571
9.677
26,027
+0.02(+0.20%)
Jun 20, 2002
9.658
9.682
9.638
9.658
14,459
+0.02(+0.20%)
Jun 19, 2002
9.590
9.663
9.590
9.638
27,267
+0.11(+1.12%)
Jun 18, 2002
9.392
9.537
9.358
9.532
42,553
+0.18(+1.97%)
Jun 17, 2002
9.295
9.387
9.295
9.348
17,764
+0.05(+0.57%)
Jun 14, 2002
9.266
9.300
9.246
9.295
33,051
+0.03(+0.31%)
Jun 12, 2002
9.295
9.295
9.217
9.266
25,201
+0.00(+0.05%)
Jun 11, 2002
9.237
9.271
9.237
9.261
24,788
+0.04(+0.42%)
Jun 10, 2002
9.222
9.295
9.198
9.222
34,910
-0.02(-0.26%)
Jun 07, 2002
9.217
9.271
9.198
9.246
32,224
-0.02(-0.21%)
Jun 06, 2002
9.222
9.295
9.222
9.266
14,253
+0.06(+0.63%)
Jun 05, 2002
9.149
9.208
9.101
9.208
28,506
+0.23(+2.53%)
May 31, 2002
8.903
8.999
8.903
8.980
19,830
+0.06(+0.65%)
May 28, 2002
8.907
8.922
8.878
8.922
9,502
+0.05(+0.55%)
May 27, 2002
8.878
8.907
8.874
8.874
17,351
+0.00(+0.00%)
May 24, 2002
8.878
8.907
8.874
8.874
17,351
-0.01(-0.16%)
May 23, 2002
8.883
8.927
8.874
8.888
19,004
+0.00(+0.05%)
May 22, 2002
8.898
8.927
8.820
8.883
38,628
-0.01(-0.11%)
May 21, 2002
8.956
8.985
8.859
8.893
27,680
-0.07(-0.81%)
May 20, 2002
8.888
8.966
8.859
8.966
28,299
+0.05(+0.60%)
May 17, 2002
8.995
8.995
8.888
8.912
26,027
-0.09(-0.97%)
May 16, 2002
8.999
9.004
8.980
8.999
4,957
+0.04(+0.49%)
May 15, 2002
8.956
8.995
8.951
8.956
23,755
-0.03(-0.32%)
May 14, 2002
9.096
9.096
8.941
8.985
28,093
-0.10(-1.12%)
May 13, 2002
9.082
9.087
9.077
9.087
7,643
+0.01(+0.11%)
May 10, 2002
9.058
9.087
9.004
9.077
22,722
+0.01(+0.16%)
May 09, 2002
9.053
9.087
8.985
9.062
12,187
+0.01(+0.11%)
May 08, 2002
9.067
9.087
9.028
9.053
23,548
+0.03(+0.38%)
May 07, 2002
9.125
9.125
8.980
9.019
43,999
+0.01(+0.16%)
May 06, 2002
9.043
9.043
8.985
9.004
8,675
-0.02(-0.27%)
May 03, 2002
8.980
9.028
8.980
9.028
29,539
+0.01(+0.11%)
May 02, 2002
8.980
9.019
8.907
9.019
11,980
+0.06(+0.70%)
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
.