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
)
60.40
-0.01 (-0.02%)
Streaming Delayed Price
Updated: 9:33 AM 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 (%)
Jan 31, 2003
8.444
8.565
8.444
8.517
14,457
+0.13(+1.50%)
Jan 30, 2003
8.304
8.405
8.304
8.391
8,467
+0.10(+1.17%)
Jan 29, 2003
8.280
8.304
8.255
8.294
11,978
-0.01(-0.17%)
Jan 28, 2003
8.352
8.352
8.275
8.309
5,163
+0.00(+0.06%)
Jan 27, 2003
8.328
8.342
8.294
8.304
35,936
-0.05(-0.58%)
Jan 24, 2003
8.328
8.381
8.304
8.352
12,805
+0.03(+0.35%)
Jan 23, 2003
8.318
8.352
8.304
8.323
20,446
+0.02(+0.23%)
Jan 22, 2003
8.318
8.323
8.241
8.304
20,240
+0.01(+0.18%)
Jan 21, 2003
8.270
8.318
8.241
8.289
39,241
+0.04(+0.47%)
Jan 17, 2003
8.275
8.280
8.226
8.251
31,806
+0.02(+0.24%)
Jan 16, 2003
8.231
8.284
8.192
8.231
42,132
-0.02(-0.29%)
Jan 15, 2003
8.289
8.289
8.173
8.255
40,480
-0.03(-0.41%)
Jan 14, 2003
8.401
8.401
8.192
8.289
44,404
-0.09(-1.10%)
Jan 13, 2003
8.497
8.517
8.338
8.381
16,316
-0.07(-0.80%)
Jan 10, 2003
8.541
8.541
8.449
8.449
17,348
-0.04(-0.51%)
Jan 09, 2003
8.488
8.512
8.473
8.493
11,978
-0.00(-0.06%)
Jan 08, 2003
8.478
8.575
8.478
8.497
22,925
+0.00(+0.00%)
Jan 07, 2003
8.473
8.570
8.376
8.497
37,175
+0.07(+0.86%)
Jan 06, 2003
8.328
8.449
8.231
8.425
30,566
+0.12(+1.46%)
Jan 03, 2003
8.207
8.304
8.188
8.304
23,131
+0.06(+0.70%)
Jan 02, 2003
8.134
8.246
8.134
8.246
26,642
+0.06(+0.77%)
Dec 31, 2002
8.144
8.246
8.134
8.183
35,317
+0.05(+0.60%)
Dec 30, 2002
8.159
8.183
8.120
8.134
10,326
-0.05(-0.59%)
Dec 27, 2002
8.241
8.255
8.173
8.183
17,142
-0.04(-0.53%)
Dec 26, 2002
8.207
8.226
8.207
8.226
10,120
+0.00(+0.00%)
Dec 24, 2002
8.251
8.255
8.183
8.226
8,261
-0.00(-0.06%)
Dec 23, 2002
8.207
8.231
8.149
8.231
19,827
+0.07(+0.89%)
Dec 20, 2002
8.159
8.212
8.129
8.159
14,870
+0.00(+0.00%)
Dec 19, 2002
8.275
8.275
8.110
8.159
56,589
-0.10(-1.23%)
Dec 18, 2002
8.328
8.342
8.236
8.260
27,675
-0.31(-3.62%)
Dec 17, 2002
8.594
8.604
8.497
8.570
67,329
-0.04(-0.51%)
Dec 16, 2002
8.715
8.715
8.594
8.614
47,089
-0.00(-0.06%)
Dec 13, 2002
8.715
8.720
8.497
8.618
36,556
+0.00(+0.00%)
Dec 12, 2002
8.594
8.691
8.551
8.618
26,642
+0.03(+0.34%)
Dec 11, 2002
8.570
8.628
8.546
8.589
52,459
+0.12(+1.37%)
Dec 10, 2002
8.352
8.526
8.328
8.473
55,763
+0.11(+1.27%)
Dec 09, 2002
8.246
8.376
8.231
8.367
31,806
+0.13(+1.53%)
Dec 06, 2002
8.226
8.241
8.207
8.241
22,512
+0.03(+0.35%)
Dec 05, 2002
8.212
8.231
8.183
8.212
19,414
-0.01(-0.12%)
Dec 04, 2002
8.207
8.231
8.139
8.221
23,957
+0.02(+0.30%)
Dec 03, 2002
8.183
8.231
8.183
8.197
36,556
-0.01(-0.12%)
Dec 02, 2002
8.231
8.231
8.183
8.207
21,479
-0.01(-0.12%)
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%)
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
.