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

Agree Realty Corp (NY: ADC )

58.37 +0.81 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 9.385 9.624 9.385 9.492 49,433 +0.10(+1.04%)
Jul 30, 2009 9.201 9.842 9.201 9.395 96,502 +0.30(+3.26%)
Jul 29, 2009 9.186 9.254 8.916 9.098 41,181 -0.18(-1.94%)
Jul 28, 2009 9.021 9.278 8.948 9.278 26,977 +0.20(+2.25%)
Jul 27, 2009 9.108 9.222 8.972 9.074 47,732 -0.03(-0.32%)
Jul 24, 2009 9.026 9.346 8.899 9.103 4,419 -0.03(-0.37%)
Jul 23, 2009 8.919 9.264 8.919 9.137 62,631 +0.19(+2.18%)
Jul 22, 2009 8.880 9.006 8.812 8.943 19,529 -0.03(-0.33%)
Jul 21, 2009 8.957 9.040 8.802 8.972 49,957 +0.11(+1.21%)
Jul 20, 2009 8.923 9.021 8.753 8.865 47,913 +0.00(+0.05%)
Jul 17, 2009 8.904 9.055 8.846 8.860 72,384 -0.05(-0.55%)
Jul 16, 2009 8.846 9.021 8.802 8.909 71,768 +0.03(+0.38%)
Jul 15, 2009 8.948 8.996 8.612 8.875 139,011 +0.02(+0.27%)
Jul 14, 2009 8.836 8.909 8.398 8.850 44,212 +0.05(+0.55%)
Jul 13, 2009 8.495 8.860 8.398 8.802 86,574 +0.39(+4.62%)
Jul 10, 2009 8.393 8.471 7.978 8.413 76,394 -0.07(-0.86%)
Jul 09, 2009 8.705 8.836 8.486 8.486 130,603 -0.17(-1.91%)
Jul 08, 2009 8.656 8.753 8.286 8.651 77,244 +0.08(+0.91%)
Jul 07, 2009 8.578 8.870 8.466 8.573 74,646 +0.02(+0.28%)
Jul 06, 2009 8.335 8.559 8.272 8.549 111,770 +0.23(+2.81%)
Jul 02, 2009 8.656 8.661 8.316 8.316 109,955 -0.52(-5.84%)
Jul 01, 2009 9.040 9.040 8.787 8.831 67,324 -0.08(-0.93%)
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%)
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.