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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 5.379 5.656 5.085 5.656 88,210 +0.10(+1.71%)
Nov 26, 2008 4.651 5.561 4.634 5.561 119,675 +0.78(+16.36%)
Nov 25, 2008 4.779 4.883 4.428 4.779 168,193 -0.07(-1.45%)
Nov 24, 2008 4.614 4.924 4.291 4.850 222,144 +0.13(+2.81%)
Nov 21, 2008 4.092 4.936 3.455 4.717 344,640 +0.79(+20.25%)
Nov 20, 2008 4.138 4.502 3.861 3.923 192,336 -0.34(-7.96%)
Nov 19, 2008 4.535 4.618 4.262 4.262 157,751 -0.29(-6.36%)
Nov 18, 2008 4.812 5.081 4.051 4.552 426,310 -0.25(-5.17%)
Nov 17, 2008 5.288 5.379 4.688 4.800 273,654 -0.53(-9.94%)
Nov 14, 2008 6.186 6.186 5.284 5.330 0 -0.91(-14.59%)
Nov 13, 2008 6.025 6.240 5.404 6.240 213,681 +0.23(+3.79%)
Nov 12, 2008 6.625 6.625 5.967 6.012 161,583 -0.62(-9.30%)
Nov 11, 2008 7.221 7.221 6.521 6.629 182,635 -0.70(-9.54%)
Nov 10, 2008 7.758 7.758 7.303 7.328 191,401 -0.48(-6.15%)
Nov 07, 2008 7.717 7.920 7.576 7.808 0 +0.01(+0.16%)
Nov 06, 2008 7.614 8.011 7.332 7.796 157,519 +0.18(+2.39%)
Nov 05, 2008 8.143 8.143 7.609 7.614 129,262 -0.68(-8.23%)
Nov 04, 2008 8.574 8.582 7.953 8.296 102,183 -0.07(-0.84%)
Nov 03, 2008 8.234 8.689 8.197 8.367 127,423 +0.06(+0.75%)
Oct 31, 2008 7.941 8.681 7.750 8.305 0 +0.32(+4.04%)
Oct 30, 2008 7.651 7.986 7.328 7.982 77,409 +0.35(+4.61%)
Oct 29, 2008 7.696 8.089 7.477 7.630 76,689 +0.06(+0.77%)
Oct 28, 2008 7.034 7.609 6.542 7.572 120,146 +0.81(+11.93%)
Oct 27, 2008 7.245 7.307 6.765 6.765 111,205 -0.57(-7.78%)
Oct 24, 2008 6.832 7.485 6.832 7.336 0 -0.01(-0.17%)
Oct 23, 2008 7.473 7.787 7.034 7.349 192,979 -0.36(-4.67%)
Oct 22, 2008 8.272 8.272 7.469 7.709 146,015 -0.62(-7.50%)
Oct 21, 2008 9.021 9.033 8.276 8.334 138,320 -0.90(-9.73%)
Oct 20, 2008 9.467 9.467 8.689 9.232 111,504 -0.10(-1.06%)
Oct 17, 2008 9.256 10.15 9.256 9.331 0 -0.20(-2.13%)
Oct 16, 2008 8.549 9.637 8.036 9.534 199,987 +0.96(+11.14%)
Oct 15, 2008 9.070 9.207 8.578 8.578 87,286 -0.66(-7.17%)
Oct 14, 2008 10.78 10.78 8.822 9.240 105,482 -0.94(-9.23%)
Oct 13, 2008 9.720 12.17 9.509 10.18 900,385 +1.10(+12.07%)
Oct 10, 2008 7.651 9.219 7.014 9.083 0 +1.13(+14.20%)
Oct 09, 2008 9.910 10.20 7.787 7.953 208,951 -1.76(-18.14%)
Oct 08, 2008 9.720 10.53 9.583 9.716 172,413 -0.16(-1.63%)
Oct 07, 2008 10.21 10.67 9.873 9.877 120,751 -0.31(-3.09%)
Oct 06, 2008 10.18 10.31 9.765 10.19 101,359 -0.35(-3.34%)
Oct 03, 2008 10.76 10.99 10.54 10.54 0 -0.30(-2.79%)
Oct 02, 2008 11.30 11.38 10.82 10.85 84,814 -0.53(-4.66%)
Oct 01, 2008 11.60 11.67 11.06 11.37 73,726 -0.46(-3.88%)
Sep 30, 2008 10.55 11.99 10.55 11.83 234,870 +1.15(+10.81%)
Sep 29, 2008 11.21 11.21 10.68 10.68 91,356 -0.74(-6.49%)
Sep 26, 2008 10.72 11.73 10.68 11.42 0 +0.67(+6.24%)
Sep 25, 2008 10.42 11.05 10.39 10.75 83,660 +0.41(+3.97%)
Sep 24, 2008 10.81 10.97 10.31 10.34 83,015 -0.36(-3.38%)
Sep 23, 2008 10.79 11.27 10.53 10.70 140,539 -0.09(-0.83%)
Sep 22, 2008 10.92 11.12 10.75 10.79 61,491 -0.12(-1.08%)
Sep 19, 2008 11.29 12.02 10.82 10.91 0 +0.04(+0.37%)
Sep 18, 2008 9.711 11.09 9.378 10.87 134,684 +1.51(+16.14%)
Sep 17, 2008 9.938 9.938 9.276 9.358 165,398 -0.91(-8.82%)
Sep 16, 2008 10.01 10.34 9.938 10.26 102,829 +0.06(+0.64%)
Sep 15, 2008 10.21 10.56 10.13 10.20 87,924 -0.41(-3.83%)
Sep 12, 2008 10.56 10.67 10.39 10.60 0 -0.11(-1.02%)
Sep 11, 2008 10.37 10.71 10.31 10.71 95,506 +0.14(+1.34%)
Sep 10, 2008 10.37 10.67 10.32 10.57 85,976 +0.42(+4.16%)
Sep 09, 2008 10.36 10.70 10.15 10.15 188,313 -0.09(-0.83%)
Sep 08, 2008 10.64 10.72 10.07 10.23 122,752 +0.11(+1.12%)
Sep 05, 2008 10.02 10.25 9.865 10.12 0 +0.11(+1.05%)
Sep 04, 2008 10.66 10.78 10.02 10.02 355,541 -0.74(-6.87%)
Sep 03, 2008 11.01 11.01 10.70 10.75 142,251 -0.29(-2.61%)
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.