Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

54.90 -0.79 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.943 9.161 8.846 8.914 108,922 -0.01(-0.16%)
Jun 29, 2009 8.977 9.118 8.865 8.928 183,691 -0.09(-1.02%)
Jun 26, 2009 8.612 9.181 8.612 9.021 327,478 +0.10(+1.09%)
Jun 25, 2009 8.802 8.923 8.748 8.923 181,768 +0.37(+4.32%)
Jun 24, 2009 8.836 8.850 8.534 8.554 105,381 -0.15(-1.73%)
Jun 23, 2009 8.578 8.841 8.578 8.705 67,809 +0.19(+2.29%)
Jun 22, 2009 8.588 8.714 8.510 8.510 117,008 -0.13(-1.52%)
Jun 19, 2009 8.987 8.987 8.549 8.641 165,763 -0.16(-1.77%)
Jun 18, 2009 8.627 8.880 8.627 8.797 86,765 +0.13(+1.46%)
Jun 17, 2009 8.607 8.782 8.427 8.671 72,658 +0.09(+1.02%)
Jun 16, 2009 9.006 9.006 8.510 8.583 101,933 -0.29(-3.23%)
Jun 15, 2009 8.919 9.064 8.724 8.870 118,986 -0.13(-1.41%)
Jun 12, 2009 8.802 9.103 8.782 8.996 81,552 +0.14(+1.54%)
Jun 11, 2009 9.089 9.196 8.841 8.860 78,116 -0.21(-2.36%)
Jun 10, 2009 8.938 9.264 8.758 9.074 145,668 +0.28(+3.21%)
Jun 09, 2009 8.972 9.366 8.792 8.792 73,480 -0.10(-1.09%)
Jun 08, 2009 8.865 9.152 8.787 8.889 52,006 +0.13(+1.50%)
Jun 05, 2009 9.142 9.230 8.758 8.758 76,072 -0.24(-2.65%)
Jun 04, 2009 9.040 9.167 8.875 8.996 51,012 +0.01(+0.16%)
Jun 03, 2009 8.821 9.317 8.821 8.982 66,847 -0.02(-0.27%)
Jun 02, 2009 8.748 9.244 8.685 9.006 80,178 +0.18(+1.98%)
Jun 01, 2009 8.510 9.137 8.432 8.831 170,343 +0.40(+4.79%)
May 29, 2009 8.369 8.447 8.297 8.427 53,038 +0.06(+0.70%)
May 28, 2009 8.243 8.452 7.844 8.369 55,756 +0.22(+2.75%)
May 27, 2009 8.116 8.281 8.053 8.145 50,990 -0.07(-0.83%)
May 26, 2009 7.688 8.252 7.635 8.213 96,335 +0.59(+7.72%)
May 22, 2009 8.009 8.116 7.606 7.625 48,530 -0.34(-4.22%)
May 21, 2009 7.897 8.233 7.659 7.961 71,406 -0.07(-0.91%)
May 20, 2009 8.423 8.598 7.936 8.034 88,864 -0.26(-3.11%)
May 19, 2009 8.316 8.593 8.126 8.291 66,003 -0.11(-1.27%)
May 18, 2009 8.209 8.437 8.126 8.398 56,441 +0.29(+3.60%)
May 15, 2009 8.476 8.510 7.956 8.106 60,385 -0.27(-3.25%)
May 14, 2009 8.384 8.578 8.160 8.379 60,725 +0.03(+0.35%)
May 13, 2009 8.014 8.530 8.014 8.350 88,163 +0.16(+1.90%)
May 12, 2009 8.189 8.437 8.082 8.194 39,235 +0.10(+1.26%)
May 11, 2009 8.111 8.296 7.970 8.092 68,268 -0.26(-3.09%)
May 08, 2009 7.999 8.491 7.854 8.350 98,478 +0.57(+7.31%)
May 07, 2009 8.398 8.515 7.562 7.781 161,218 -0.41(-5.04%)
May 06, 2009 8.306 8.577 8.150 8.194 42,190 +0.05(+0.66%)
May 05, 2009 8.671 8.671 8.063 8.140 80,347 -0.64(-7.31%)
May 04, 2009 8.787 8.797 8.641 8.782 83,384 +0.74(+9.19%)
May 01, 2009 7.844 8.593 7.844 8.043 220,862 +0.28(+3.63%)
Apr 30, 2009 7.931 8.175 7.669 7.761 105,986 -0.17(-2.15%)
Apr 29, 2009 7.781 8.102 7.649 7.931 158,212 +0.27(+3.56%)
Apr 28, 2009 7.907 8.238 7.533 7.659 104,610 -0.34(-4.26%)
Apr 27, 2009 7.999 8.213 7.547 7.999 176,524 -0.31(-3.69%)
Apr 24, 2009 7.747 8.729 7.654 8.306 165,777 +0.65(+8.51%)
Apr 23, 2009 7.683 7.771 7.387 7.654 101,349 +0.02(+0.32%)
Apr 22, 2009 7.999 8.359 7.542 7.630 108,168 -0.54(-6.66%)
Apr 21, 2009 7.246 8.340 7.076 8.175 165,714 +0.81(+10.96%)
Apr 20, 2009 8.043 8.131 7.231 7.367 121,793 -0.94(-11.35%)
Apr 17, 2009 8.388 8.466 8.072 8.311 68,720 -0.07(-0.81%)
Apr 16, 2009 8.301 8.510 7.839 8.379 103,561 +0.18(+2.19%)
Apr 15, 2009 7.863 8.257 7.863 8.199 80,135 +0.34(+4.27%)
Apr 14, 2009 8.004 8.126 7.829 7.863 68,870 -0.16(-1.94%)
Apr 13, 2009 7.732 8.048 7.659 8.019 47,529 +0.11(+1.41%)
Apr 09, 2009 7.537 8.106 7.537 7.907 125,472 +0.67(+9.20%)
Apr 08, 2009 7.246 7.679 7.178 7.241 107,405 -0.08(-1.06%)
Apr 07, 2009 8.384 8.476 7.148 7.319 136,073 -0.96(-11.57%)
Apr 06, 2009 7.999 8.277 7.771 8.277 92,769 +0.19(+2.41%)
Apr 03, 2009 8.063 8.082 7.562 8.082 136,204 +0.03(+0.36%)
Apr 02, 2009 7.722 8.364 7.406 8.053 168,767 +0.57(+7.67%)
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.