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

Agree Realty Corp (NY: ADC )

59.78 -0.23 (-0.38%)
Streaming Delayed Price Updated: 12:01 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.298 8.968 8.221 8.742 106,228 +0.46(+5.59%)
Dec 30, 2008 7.956 8.279 7.763 8.279 44,575 +0.22(+2.69%)
Dec 29, 2008 9.210 9.210 7.845 8.062 95,330 -1.14(-12.37%)
Dec 26, 2008 8.809 9.248 8.670 9.200 0 +0.39(+4.43%)
Dec 24, 2008 8.867 8.867 8.506 8.809 34,671 -0.06(-0.65%)
Dec 23, 2008 8.086 8.964 8.052 8.867 121,785 +0.86(+10.72%)
Dec 22, 2008 7.604 8.009 7.493 8.009 86,043 +0.29(+3.81%)
Dec 19, 2008 7.710 8.178 7.676 7.715 206,891 +0.33(+4.51%)
Dec 18, 2008 7.879 7.980 7.170 7.382 100,828 -0.44(-5.67%)
Dec 17, 2008 8.125 8.375 7.720 7.826 146,745 -0.55(-6.56%)
Dec 16, 2008 7.329 8.375 7.030 8.375 188,186 +1.07(+14.65%)
Dec 15, 2008 7.715 7.999 6.943 7.305 80,169 -0.42(-5.43%)
Dec 12, 2008 6.871 7.724 6.852 7.724 0 +0.61(+8.54%)
Dec 11, 2008 7.426 7.884 7.117 7.117 114,532 -0.54(-6.99%)
Dec 10, 2008 7.859 7.927 7.228 7.652 98,451 -0.07(-0.87%)
Dec 09, 2008 7.233 8.245 7.233 7.720 230,185 -0.41(-5.04%)
Dec 08, 2008 6.688 8.375 6.688 8.129 249,674 +1.31(+19.24%)
Dec 05, 2008 6.056 6.818 5.907 6.818 0 +0.76(+12.58%)
Dec 04, 2008 6.818 7.011 5.868 6.056 148,943 -0.76(-11.17%)
Dec 03, 2008 6.191 6.890 5.825 6.818 263,142 +0.79(+13.12%)
Dec 02, 2008 4.827 6.090 4.721 6.027 222,800 +1.35(+29.00%)
Dec 01, 2008 6.630 6.630 4.634 4.672 231,544 -1.92(-29.11%)
Nov 28, 2008 6.268 6.591 5.926 6.591 75,698 +0.11(+1.71%)
Nov 26, 2008 5.420 6.480 5.400 6.480 102,701 +0.91(+16.36%)
Nov 25, 2008 5.569 5.690 5.159 5.569 144,337 -0.08(-1.45%)
Nov 24, 2008 5.376 5.738 5.000 5.651 190,635 +0.15(+2.81%)
Nov 21, 2008 4.769 5.752 4.026 5.497 295,757 +0.93(+20.25%)
Nov 20, 2008 4.822 5.246 4.499 4.571 165,055 -0.40(-7.96%)
Nov 19, 2008 5.285 5.381 4.966 4.966 135,375 -0.34(-6.36%)
Nov 18, 2008 5.608 5.921 4.721 5.304 365,843 -0.29(-5.17%)
Nov 17, 2008 6.162 6.268 5.463 5.593 234,839 -0.62(-9.94%)
Nov 14, 2008 7.209 7.209 6.157 6.210 0 -1.06(-14.59%)
Nov 13, 2008 7.020 7.271 6.297 7.271 183,372 +0.27(+3.79%)
Nov 12, 2008 7.720 7.720 6.953 7.006 138,665 -0.72(-9.30%)
Nov 11, 2008 8.414 8.414 7.599 7.724 156,731 -0.81(-9.54%)
Nov 10, 2008 9.041 9.041 8.510 8.539 164,253 -0.56(-6.15%)
Nov 07, 2008 8.993 9.229 8.829 9.099 0 +0.01(+0.16%)
Nov 06, 2008 8.872 9.335 8.544 9.084 135,176 +0.21(+2.39%)
Nov 05, 2008 9.489 9.489 8.867 8.872 110,928 -0.80(-8.23%)
Nov 04, 2008 9.991 10.00 9.267 9.668 87,689 -0.08(-0.84%)
Nov 03, 2008 9.595 10.13 9.552 9.750 109,350 +0.07(+0.75%)
Oct 31, 2008 9.253 10.12 9.031 9.677 0 +0.38(+4.04%)
Oct 30, 2008 8.915 9.306 8.539 9.301 66,430 +0.41(+4.61%)
Oct 29, 2008 8.968 9.427 8.713 8.891 65,812 +0.07(+0.77%)
Oct 28, 2008 8.197 8.867 7.623 8.824 103,105 +0.94(+11.93%)
Oct 27, 2008 8.443 8.515 7.884 7.884 95,431 -0.67(-7.78%)
Oct 24, 2008 7.961 8.723 7.961 8.549 0 -0.01(-0.17%)
Oct 23, 2008 8.708 9.075 8.197 8.563 165,607 -0.42(-4.67%)
Oct 22, 2008 9.639 9.639 8.703 8.983 125,304 -0.73(-7.50%)
Oct 21, 2008 10.51 10.53 9.644 9.711 118,701 -1.05(-9.73%)
Oct 20, 2008 11.03 11.03 10.13 10.76 95,689 -0.12(-1.07%)
Oct 17, 2008 10.79 11.82 10.79 10.87 0 -0.24(-2.13%)
Oct 16, 2008 9.962 11.23 9.364 11.11 171,621 +1.11(+11.14%)
Oct 15, 2008 10.57 10.73 9.996 9.996 74,906 -0.77(-7.17%)
Oct 14, 2008 12.57 12.57 10.28 10.77 90,520 -1.09(-9.23%)
Oct 13, 2008 11.33 14.18 11.08 11.86 772,676 +1.28(+12.07%)
Oct 10, 2008 8.915 10.74 8.173 10.58 0 +1.32(+14.20%)
Oct 09, 2008 11.55 11.88 9.075 9.267 179,314 -2.05(-18.14%)
Oct 08, 2008 11.33 12.27 11.17 11.32 147,958 -0.19(-1.63%)
Oct 07, 2008 11.90 12.43 11.50 11.51 103,623 -0.37(-3.09%)
Oct 06, 2008 11.87 12.01 11.38 11.88 86,982 -0.41(-3.34%)
Oct 03, 2008 12.54 12.81 12.29 12.29 0 -0.35(-2.79%)
Oct 02, 2008 13.16 13.26 12.61 12.64 72,784 -0.62(-4.66%)
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.