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
)
60.80
+0.04 (+0.06%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 3, 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 (%)
Oct 31, 2002
8.196
8.292
8.196
8.253
7,467
+0.11(+1.30%)
Oct 30, 2002
7.964
8.186
7.964
8.147
5,393
+0.06(+0.78%)
Oct 29, 2002
8.051
8.099
8.027
8.085
24,476
-0.04(-0.47%)
Oct 28, 2002
8.181
8.220
8.123
8.123
22,402
-0.06(-0.71%)
Oct 25, 2002
8.234
8.292
8.147
8.181
62,228
-0.09(-1.05%)
Oct 24, 2002
8.171
8.268
8.133
8.268
45,219
+0.10(+1.18%)
Oct 23, 2002
8.186
8.244
8.080
8.171
22,609
+0.00(+0.00%)
Oct 22, 2002
8.181
8.196
8.128
8.171
13,275
+0.00(+0.00%)
Oct 21, 2002
8.123
8.268
8.123
8.171
32,151
+0.07(+0.89%)
Oct 18, 2002
8.181
8.181
8.099
8.099
9,956
-0.06(-0.77%)
Oct 17, 2002
8.099
8.162
8.099
8.162
3,111
+0.11(+1.38%)
Oct 16, 2002
8.051
8.051
7.906
8.051
9,126
+0.00(+0.06%)
Oct 15, 2002
7.964
8.085
7.955
8.046
25,721
+0.14(+1.77%)
Oct 14, 2002
8.075
8.075
7.810
7.906
51,027
-0.19(-2.38%)
Oct 11, 2002
8.316
8.316
8.075
8.099
35,677
+0.00(+0.00%)
Oct 10, 2002
8.244
8.244
7.979
8.099
34,225
-0.22(-2.61%)
Oct 09, 2002
8.480
8.519
8.316
8.316
38,581
-0.19(-2.27%)
Oct 08, 2002
8.557
8.557
8.364
8.509
18,461
-0.09(-1.01%)
Oct 07, 2002
8.437
8.678
8.437
8.596
48,953
+0.21(+2.47%)
Oct 04, 2002
8.678
8.678
8.340
8.388
43,767
-0.24(-2.79%)
Oct 03, 2002
8.654
8.654
8.552
8.629
18,253
+0.02(+0.28%)
Oct 02, 2002
8.596
8.702
8.552
8.605
24,061
-0.04(-0.45%)
Oct 01, 2002
8.716
8.745
8.629
8.644
32,773
-0.07(-0.83%)
Sep 30, 2002
8.952
8.952
8.716
8.716
20,120
-0.24(-2.64%)
Sep 27, 2002
9.005
9.015
8.919
8.952
8,504
-0.07(-0.80%)
Sep 26, 2002
9.039
9.083
8.996
9.025
18,668
-0.02(-0.21%)
Sep 25, 2002
9.112
9.112
8.967
9.044
39,826
-0.23(-2.44%)
Sep 24, 2002
9.343
9.343
9.261
9.271
21,780
-0.06(-0.67%)
Sep 23, 2002
9.357
9.377
9.304
9.333
40,448
+0.02(+0.26%)
Sep 20, 2002
9.304
9.333
9.304
9.309
31,529
+0.00(+0.05%)
Sep 19, 2002
9.256
9.353
9.256
9.304
49,160
+0.00(+0.05%)
Sep 18, 2002
9.377
9.377
9.208
9.300
46,671
-0.05(-0.57%)
Sep 17, 2002
9.396
9.396
9.328
9.353
25,306
-0.04(-0.46%)
Sep 16, 2002
9.425
9.425
9.377
9.396
29,662
-0.03(-0.31%)
Sep 13, 2002
9.382
9.425
9.382
9.425
16,179
+0.00(+0.05%)
Sep 12, 2002
9.497
9.541
9.382
9.420
49,160
-0.08(-0.81%)
Sep 11, 2002
9.545
9.574
9.492
9.497
8,089
-0.03(-0.30%)
Sep 10, 2002
9.473
9.565
9.454
9.526
50,820
-0.04(-0.45%)
Sep 09, 2002
9.618
9.618
9.545
9.570
11,823
+0.02(+0.25%)
Sep 06, 2002
9.570
9.579
9.545
9.545
5,185
-0.05(-0.50%)
Sep 05, 2002
9.594
9.627
9.545
9.594
12,238
+0.00(+0.00%)
Sep 04, 2002
9.473
9.627
9.473
9.594
20,950
+0.10(+1.02%)
Sep 03, 2002
9.570
9.574
9.473
9.497
12,653
-0.05(-0.56%)
Aug 30, 2002
9.478
9.574
9.449
9.550
15,557
+0.05(+0.56%)
Aug 29, 2002
9.545
9.545
9.473
9.497
13,275
-0.09(-0.96%)
Aug 28, 2002
9.545
9.589
9.449
9.589
21,157
+0.11(+1.17%)
Aug 27, 2002
9.497
9.545
9.473
9.478
11,823
-0.07(-0.71%)
Aug 26, 2002
9.618
9.618
9.545
9.545
808,974
-0.04(-0.45%)
Aug 23, 2002
9.570
9.613
9.570
9.589
22,402
-0.03(-0.30%)
Aug 22, 2002
9.574
9.618
9.531
9.618
17,838
+0.05(+0.50%)
Aug 21, 2002
9.545
9.632
9.521
9.570
808,974
+0.02(+0.25%)
Aug 20, 2002
9.401
9.545
9.401
9.545
50,612
+0.13(+1.33%)
Aug 16, 2002
9.406
9.468
9.406
9.420
29,247
-0.00(-0.05%)
Aug 15, 2002
9.401
9.449
9.328
9.425
10,371
+0.02(+0.26%)
Aug 14, 2002
9.280
9.401
9.280
9.401
8,297
+0.12(+1.30%)
Aug 13, 2002
9.049
9.280
9.049
9.280
34,848
+0.19(+2.12%)
Aug 12, 2002
9.063
9.184
8.943
9.087
53,309
-0.02(-0.26%)
Aug 07, 2002
9.015
9.112
9.015
9.112
7,260
+0.14(+1.61%)
Aug 06, 2002
9.092
9.160
8.967
8.967
13,275
-0.12(-1.33%)
Aug 05, 2002
9.059
9.136
9.015
9.087
21,572
+0.03(+0.32%)
Aug 02, 2002
9.063
9.063
8.943
9.059
10,164
-0.00(-0.05%)
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
.