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
)
60.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2002
8.866
8.962
8.866
8.943
19,913
+0.06(+0.65%)
May 28, 2002
8.870
8.885
8.842
8.885
9,541
+0.05(+0.55%)
May 27, 2002
8.842
8.870
8.837
8.837
17,424
+0.00(+0.00%)
May 24, 2002
8.842
8.870
8.837
8.837
17,424
-0.01(-0.16%)
May 23, 2002
8.846
8.890
8.837
8.851
19,083
+0.00(+0.05%)
May 22, 2002
8.861
8.890
8.784
8.846
38,789
-0.01(-0.11%)
May 21, 2002
8.919
8.948
8.822
8.856
27,795
-0.07(-0.81%)
May 20, 2002
8.851
8.928
8.822
8.928
28,417
+0.05(+0.60%)
May 17, 2002
8.957
8.957
8.851
8.875
26,136
-0.09(-0.97%)
May 16, 2002
8.962
8.967
8.943
8.962
4,978
+0.04(+0.49%)
May 15, 2002
8.919
8.957
8.914
8.919
23,854
-0.03(-0.32%)
May 14, 2002
9.059
9.059
8.904
8.948
28,210
-0.10(-1.12%)
May 13, 2002
9.044
9.049
9.039
9.049
7,674
+0.01(+0.11%)
May 10, 2002
9.020
9.049
8.967
9.039
22,817
+0.01(+0.16%)
May 09, 2002
9.015
9.049
8.948
9.025
12,238
+0.01(+0.11%)
May 08, 2002
9.030
9.049
8.991
9.015
23,646
+0.03(+0.38%)
May 07, 2002
9.087
9.087
8.943
8.981
44,182
+0.01(+0.16%)
May 06, 2002
9.005
9.005
8.948
8.967
8,712
-0.02(-0.27%)
May 03, 2002
8.943
8.991
8.943
8.991
29,662
+0.01(+0.11%)
May 02, 2002
8.943
8.981
8.870
8.981
12,030
+0.06(+0.70%)
May 01, 2002
8.870
8.919
8.798
8.919
31,321
+0.05(+0.54%)
Apr 30, 2002
8.803
8.870
8.774
8.870
44,389
+0.07(+0.82%)
Apr 29, 2002
8.870
8.870
8.774
8.798
46,256
-0.12(-1.35%)
Apr 26, 2002
8.967
8.991
8.919
8.919
21,157
+0.00(+0.00%)
Apr 25, 2002
8.991
8.991
8.895
8.919
30,906
-0.07(-0.75%)
Apr 24, 2002
8.957
8.996
8.948
8.986
18,253
+0.03(+0.32%)
Apr 23, 2002
9.010
9.015
8.919
8.957
54,139
-0.03(-0.38%)
Apr 22, 2002
8.996
9.005
8.948
8.991
186,686
-0.00(-0.05%)
Apr 19, 2002
9.001
9.001
8.919
8.996
9,334
-0.02(-0.21%)
Apr 18, 2002
8.846
9.039
8.846
9.015
91,061
+0.17(+1.91%)
Apr 17, 2002
8.846
8.846
8.726
8.846
53,101
-0.02(-0.22%)
Apr 16, 2002
8.890
8.890
8.846
8.866
24,269
-0.00(-0.05%)
Apr 15, 2002
8.914
8.914
8.870
8.870
25,098
-0.04(-0.49%)
Apr 12, 2002
8.909
8.914
8.895
8.914
26,136
+0.00(+0.05%)
Apr 11, 2002
8.890
8.909
8.875
8.909
30,699
+0.04(+0.43%)
Apr 10, 2002
8.846
8.870
8.803
8.870
17,009
+0.05(+0.55%)
Apr 09, 2002
8.846
8.890
8.798
8.822
18,046
-0.02(-0.27%)
Apr 08, 2002
8.813
8.870
8.755
8.846
31,529
+0.05(+0.55%)
Apr 05, 2002
8.605
8.817
8.605
8.798
43,767
+0.19(+2.24%)
Apr 04, 2002
8.605
8.605
8.596
8.605
22,402
+0.05(+0.56%)
Apr 03, 2002
8.533
8.557
8.494
8.557
11,616
+0.07(+0.85%)
Apr 02, 2002
8.509
8.601
8.485
8.485
42,315
+0.00(+0.06%)
Apr 01, 2002
8.509
8.509
8.393
8.480
22,817
-0.05(-0.62%)
Mar 29, 2002
8.629
8.654
8.340
8.533
76,126
+0.00(+0.00%)
Mar 28, 2002
8.629
8.654
8.340
8.533
76,126
-0.02(-0.28%)
Mar 27, 2002
8.861
8.861
8.557
8.557
63,058
-0.31(-3.53%)
Mar 26, 2002
8.919
8.919
8.793
8.870
34,848
-0.17(-1.87%)
Mar 25, 2002
9.087
9.131
9.039
9.039
57,665
+0.00(+0.00%)
Mar 22, 2002
9.145
9.145
8.991
9.039
51,235
-0.10(-1.11%)
Mar 21, 2002
9.112
9.145
9.112
9.140
25,098
+0.03(+0.32%)
Mar 20, 2002
9.121
9.131
9.039
9.112
24,891
-0.01(-0.16%)
Mar 19, 2002
9.010
9.126
8.991
9.126
35,262
+0.16(+1.77%)
Mar 18, 2002
8.967
9.005
8.967
8.967
35,885
+0.03(+0.38%)
Mar 15, 2002
8.952
8.962
8.870
8.933
33,603
-0.00(-0.05%)
Mar 14, 2002
8.846
8.962
8.846
8.938
46,671
+0.12(+1.31%)
Mar 13, 2002
8.716
8.822
8.707
8.822
29,662
+0.11(+1.22%)
Mar 12, 2002
8.721
8.721
8.668
8.716
54,968
-0.00(-0.06%)
Mar 11, 2002
8.654
8.721
8.634
8.721
42,730
+0.09(+1.06%)
Mar 08, 2002
8.509
8.673
8.437
8.629
82,971
+0.12(+1.42%)
Mar 07, 2002
8.485
8.528
8.441
8.509
33,603
+0.07(+0.86%)
Mar 06, 2002
8.388
8.509
8.388
8.437
40,033
+0.12(+1.45%)
Mar 05, 2002
8.171
8.364
8.171
8.316
55,591
+0.15(+1.83%)
Mar 04, 2002
8.147
8.171
8.099
8.167
32,773
+0.04(+0.47%)
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
.