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

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.345 9.582 9.345 9.451 49,648 +0.10(+1.04%)
Jul 30, 2009 9.161 9.800 9.161 9.354 96,921 +0.30(+3.26%)
Jul 29, 2009 9.146 9.214 8.877 9.059 41,360 -0.18(-1.94%)
Jul 28, 2009 8.982 9.238 8.909 9.238 27,095 +0.20(+2.25%)
Jul 27, 2009 9.069 9.182 8.933 9.035 47,940 -0.03(-0.32%)
Jul 24, 2009 8.986 9.306 8.861 9.064 4,438 -0.03(-0.37%)
Jul 23, 2009 8.880 9.224 8.880 9.098 62,903 +0.19(+2.18%)
Jul 22, 2009 8.841 8.967 8.773 8.904 19,614 -0.03(-0.33%)
Jul 21, 2009 8.919 9.001 8.764 8.933 50,175 +0.11(+1.21%)
Jul 20, 2009 8.885 8.982 8.715 8.827 48,122 +0.00(+0.05%)
Jul 17, 2009 8.865 9.016 8.807 8.822 72,699 -0.05(-0.55%)
Jul 16, 2009 8.807 8.982 8.764 8.870 72,079 +0.03(+0.38%)
Jul 15, 2009 8.909 8.957 8.575 8.836 139,616 +0.02(+0.27%)
Jul 14, 2009 8.798 8.870 8.362 8.812 44,404 +0.05(+0.55%)
Jul 13, 2009 8.459 8.822 8.362 8.764 86,950 +0.39(+4.62%)
Jul 10, 2009 8.357 8.434 7.943 8.376 76,726 -0.07(-0.86%)
Jul 09, 2009 8.667 8.798 8.449 8.449 131,171 -0.16(-1.91%)
Jul 08, 2009 8.618 8.715 8.251 8.614 77,579 +0.08(+0.91%)
Jul 07, 2009 8.541 8.831 8.430 8.536 74,971 +0.02(+0.28%)
Jul 06, 2009 8.299 8.522 8.236 8.512 112,256 +0.23(+2.81%)
Jul 02, 2009 8.618 8.623 8.280 8.280 110,433 -0.51(-5.84%)
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.