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
)
60.91
+0.15 (+0.25%)
Streaming Delayed Price
Updated: 9:52 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 (%)
Mar 31, 2003
9.449
9.449
9.372
9.396
43,352
-0.14(-1.47%)
Mar 28, 2003
9.594
9.594
9.478
9.536
30,284
-0.11(-1.10%)
Mar 27, 2003
9.676
9.733
9.579
9.642
16,386
-0.05(-0.50%)
Mar 26, 2003
9.690
9.835
9.690
9.690
70,940
-0.16(-1.66%)
Mar 25, 2003
9.661
9.979
9.642
9.854
72,392
+0.23(+2.35%)
Mar 24, 2003
9.598
9.651
9.594
9.627
61,813
+0.03(+0.35%)
Mar 21, 2003
9.473
9.637
9.473
9.594
93,965
+0.17(+1.79%)
Mar 20, 2003
9.468
9.516
9.353
9.425
560,059
-0.02(-0.20%)
Mar 19, 2003
9.425
9.521
9.406
9.444
40,863
+0.07(+0.77%)
Mar 18, 2003
9.328
9.415
9.208
9.372
69,073
+0.14(+1.51%)
Mar 17, 2003
9.063
9.232
9.015
9.232
47,916
+0.23(+2.52%)
Mar 14, 2003
8.967
9.030
8.943
9.005
76,956
+0.04(+0.43%)
Mar 13, 2003
8.919
9.030
8.919
8.967
55,383
+0.03(+0.38%)
Mar 12, 2003
8.938
8.967
8.875
8.933
56,628
+0.00(+0.05%)
Mar 11, 2003
8.885
8.967
8.885
8.928
60,776
+0.07(+0.76%)
Mar 10, 2003
8.673
8.914
8.673
8.861
66,999
+0.21(+2.40%)
Mar 07, 2003
8.629
8.726
8.629
8.654
15,349
-0.04(-0.44%)
Mar 06, 2003
8.692
8.716
8.678
8.692
11,201
-0.01(-0.11%)
Mar 05, 2003
8.721
8.721
8.658
8.702
10,786
+0.03(+0.33%)
Mar 04, 2003
8.654
8.721
8.639
8.673
20,742
+0.05(+0.62%)
Mar 03, 2003
8.581
8.673
8.572
8.620
32,151
-0.01(-0.11%)
Feb 28, 2003
8.678
8.736
8.629
8.629
15,972
-0.02(-0.28%)
Feb 27, 2003
8.678
8.750
8.654
8.654
34,640
-0.04(-0.50%)
Feb 26, 2003
8.658
8.736
8.639
8.697
9,541
+0.04(+0.50%)
Feb 25, 2003
8.707
8.707
8.615
8.654
14,727
-0.04(-0.50%)
Feb 24, 2003
8.726
8.750
8.692
8.697
29,662
-0.05(-0.55%)
Feb 21, 2003
8.702
8.750
8.678
8.745
47,916
+0.04(+0.44%)
Feb 20, 2003
8.678
8.726
8.581
8.707
62,643
+0.05(+0.61%)
Feb 19, 2003
8.625
8.673
8.601
8.654
20,742
+0.05(+0.62%)
Feb 18, 2003
8.572
8.629
8.557
8.601
22,194
+0.03(+0.34%)
Feb 14, 2003
8.596
8.629
8.552
8.572
16,801
-0.01(-0.11%)
Feb 13, 2003
8.572
8.625
8.485
8.581
30,077
+0.01(+0.17%)
Feb 12, 2003
8.533
8.581
8.533
8.567
9,334
-0.00(-0.06%)
Feb 11, 2003
8.543
8.639
8.543
8.572
20,535
+0.04(+0.45%)
Feb 10, 2003
8.557
8.601
8.533
8.533
5,393
+0.00(+0.00%)
Feb 07, 2003
8.581
8.581
8.485
8.533
15,972
-0.00(-0.06%)
Feb 06, 2003
8.485
8.567
8.485
8.538
17,009
+0.03(+0.34%)
Feb 05, 2003
8.485
8.557
8.485
8.509
17,424
+0.05(+0.63%)
Feb 04, 2003
8.417
8.490
8.417
8.456
6,637
+0.02(+0.23%)
Feb 03, 2003
8.509
8.519
8.437
8.437
10,164
-0.04(-0.51%)
Jan 31, 2003
8.408
8.528
8.408
8.480
14,520
+0.13(+1.50%)
Jan 30, 2003
8.268
8.369
8.268
8.355
8,504
+0.10(+1.17%)
Jan 29, 2003
8.244
8.268
8.220
8.258
12,030
-0.01(-0.17%)
Jan 28, 2003
8.316
8.316
8.239
8.273
5,185
+0.00(+0.06%)
Jan 27, 2003
8.292
8.306
8.258
8.268
36,092
-0.05(-0.58%)
Jan 24, 2003
8.292
8.345
8.268
8.316
12,860
+0.03(+0.35%)
Jan 23, 2003
8.282
8.316
8.268
8.287
20,535
+0.02(+0.23%)
Jan 22, 2003
8.282
8.287
8.205
8.268
20,328
+0.01(+0.18%)
Jan 21, 2003
8.234
8.282
8.205
8.253
39,411
+0.04(+0.47%)
Jan 17, 2003
8.239
8.244
8.191
8.215
31,944
+0.02(+0.24%)
Jan 16, 2003
8.196
8.249
8.157
8.196
42,315
-0.02(-0.29%)
Jan 15, 2003
8.253
8.253
8.138
8.220
40,656
-0.03(-0.41%)
Jan 14, 2003
8.364
8.364
8.157
8.253
44,597
-0.09(-1.10%)
Jan 13, 2003
8.461
8.480
8.302
8.345
16,386
-0.07(-0.80%)
Jan 10, 2003
8.504
8.504
8.412
8.412
17,424
-0.04(-0.51%)
Jan 09, 2003
8.451
8.475
8.437
8.456
12,030
-0.00(-0.06%)
Jan 08, 2003
8.441
8.538
8.441
8.461
23,024
+0.00(+0.00%)
Jan 07, 2003
8.437
8.533
8.340
8.461
37,337
+0.07(+0.86%)
Jan 06, 2003
8.292
8.412
8.196
8.388
30,699
+0.12(+1.46%)
Jan 03, 2003
8.171
8.268
8.152
8.268
23,232
+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
.