Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.688 9.039 8.582 8.982 204,930 +0.23(+2.65%)
Jun 27, 2008 8.994 9.059 8.713 8.750 484,112 -0.24(-2.67%)
Jun 26, 2008 8.961 8.990 8.481 8.990 198,130 -0.24(-2.65%)
Jun 25, 2008 9.369 9.470 9.165 9.234 152,413 -0.13(-1.43%)
Jun 24, 2008 9.633 9.633 9.279 9.369 142,637 -0.27(-2.83%)
Jun 23, 2008 9.939 10.04 9.613 9.642 54,297 -0.30(-2.99%)
Jun 20, 2008 10.29 10.29 9.837 9.939 167,666 -0.39(-3.79%)
Jun 19, 2008 10.17 10.45 10.17 10.33 55,703 +0.16(+1.60%)
Jun 18, 2008 10.24 10.35 10.11 10.17 45,279 -0.14(-1.34%)
Jun 17, 2008 10.66 10.66 10.31 10.31 56,337 -0.34(-3.21%)
Jun 16, 2008 10.52 10.69 10.43 10.65 57,797 +0.15(+1.40%)
Jun 13, 2008 10.40 10.62 10.33 10.50 108,461 +0.22(+2.14%)
Jun 12, 2008 10.37 10.62 10.16 10.28 122,506 -0.02(-0.24%)
Jun 11, 2008 10.33 10.51 10.18 10.31 188,737 -0.03(-0.28%)
Jun 10, 2008 10.22 10.37 10.20 10.33 42,572 +0.07(+0.67%)
Jun 09, 2008 10.50 10.50 10.22 10.26 93,780 -0.13(-1.25%)
Jun 06, 2008 10.57 10.60 10.37 10.40 66,302 -0.26(-2.48%)
Jun 05, 2008 10.42 10.66 10.41 10.66 117,218 +0.25(+2.43%)
Jun 04, 2008 10.37 10.59 10.35 10.41 99,638 +0.01(+0.12%)
Jun 03, 2008 10.45 10.46 10.27 10.40 54,557 -0.01(-0.12%)
Jun 02, 2008 10.57 10.57 10.22 10.41 100,389 -0.21(-1.96%)
May 30, 2008 10.66 10.68 10.55 10.62 87,059 -0.05(-0.46%)
May 29, 2008 10.45 10.70 10.44 10.66 141,059 +0.24(+2.27%)
May 28, 2008 10.41 10.46 10.33 10.43 114,918 +0.02(+0.23%)
May 27, 2008 10.33 10.46 10.22 10.40 50,992 +0.08(+0.75%)
May 26, 2008 10.26 10.39 10.24 10.33 0 +0.00(+0.00%)
May 23, 2008 10.26 10.39 10.24 10.33 62,310 +0.02(+0.20%)
May 22, 2008 10.35 10.40 10.26 10.31 60,051 -0.03(-0.32%)
May 21, 2008 10.48 10.57 10.33 10.34 72,115 -0.08(-0.74%)
May 20, 2008 10.50 10.52 10.30 10.42 67,536 -0.04(-0.43%)
May 19, 2008 10.59 10.62 10.40 10.46 82,536 -0.18(-1.72%)
May 16, 2008 10.75 10.76 10.43 10.64 87,547 +0.04(+0.38%)
May 15, 2008 10.55 10.68 10.52 10.60 128,042 +0.09(+0.85%)
May 14, 2008 10.50 10.64 10.46 10.51 54,029 +0.01(+0.12%)
May 13, 2008 10.45 10.56 10.42 10.50 40,131 +0.05(+0.51%)
May 12, 2008 10.43 10.55 10.37 10.45 79,001 +0.02(+0.16%)
May 09, 2008 10.47 10.60 10.37 10.43 59,172 -0.04(-0.35%)
May 08, 2008 10.52 10.55 10.43 10.47 153,044 -0.08(-0.73%)
May 07, 2008 10.83 10.89 10.52 10.55 149,924 -0.28(-2.60%)
May 06, 2008 10.59 10.89 10.53 10.83 75,599 +0.13(+1.26%)
May 05, 2008 10.74 10.76 10.40 10.69 97,470 +0.04(+0.34%)
May 02, 2008 11.00 11.02 10.66 10.66 71,631 -0.14(-1.32%)
May 01, 2008 10.89 11.31 10.79 10.80 80,297 -0.05(-0.49%)
Apr 30, 2008 10.64 11.20 10.64 10.85 142,534 +0.22(+2.03%)
Apr 29, 2008 10.79 10.84 10.56 10.64 114,611 -0.23(-2.14%)
Apr 28, 2008 10.64 10.92 10.64 10.87 102,449 +0.20(+1.87%)
Apr 25, 2008 10.79 10.92 10.60 10.67 110,965 -0.11(-0.98%)
Apr 24, 2008 10.58 10.77 10.47 10.77 136,252 +0.26(+2.44%)
Apr 23, 2008 10.40 10.64 10.36 10.52 71,131 +0.18(+1.73%)
Apr 22, 2008 10.59 10.59 10.22 10.34 166,205 -0.26(-2.46%)
Apr 21, 2008 10.59 10.78 10.54 10.60 130,200 -0.11(-1.07%)
Apr 18, 2008 11.10 11.12 10.69 10.71 130,208 -0.22(-1.97%)
Apr 17, 2008 11.13 11.16 10.80 10.93 118,085 -0.23(-2.08%)
Apr 16, 2008 10.63 11.16 10.62 11.16 161,548 +0.60(+5.67%)
Apr 15, 2008 10.73 10.78 10.48 10.56 114,893 -0.07(-0.65%)
Apr 14, 2008 10.74 10.82 10.62 10.63 94,590 -0.15(-1.40%)
Apr 11, 2008 10.97 11.03 10.76 10.78 121,276 -0.34(-3.08%)
Apr 10, 2008 11.20 11.34 11.01 11.12 102,864 -0.05(-0.44%)
Apr 09, 2008 11.43 11.49 11.10 11.17 80,278 -0.26(-2.28%)
Apr 08, 2008 11.57 11.57 11.33 11.43 67,757 -0.26(-2.26%)
Apr 07, 2008 11.70 11.85 11.56 11.70 59,656 +0.05(+0.46%)
Apr 04, 2008 11.81 11.81 11.49 11.65 41,980 -0.16(-1.38%)
Apr 03, 2008 11.79 11.91 11.73 11.81 107,283 -0.06(-0.51%)
Apr 02, 2008 11.65 11.92 11.65 11.87 113,420 +0.19(+1.64%)
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.