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

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 11.34 11.44 11.08 11.08 141,129 -0.31(-2.68%)
Mar 30, 2010 11.42 11.44 11.23 11.39 60,640 +0.01(+0.13%)
Mar 29, 2010 11.71 11.76 11.16 11.37 149,551 -0.34(-2.90%)
Mar 26, 2010 11.68 11.77 11.62 11.71 81,227 +0.12(+1.02%)
Mar 25, 2010 11.67 11.77 11.59 11.59 124,047 +0.03(+0.25%)
Mar 24, 2010 11.39 11.70 11.39 11.56 176,253 +0.18(+1.54%)
Mar 23, 2010 11.15 11.39 11.15 11.39 169,999 +0.25(+2.26%)
Mar 22, 2010 11.00 11.14 10.96 11.14 95,238 +0.06(+0.56%)
Mar 19, 2010 11.05 11.23 10.92 11.08 157,981 +0.07(+0.65%)
Mar 18, 2010 10.90 11.05 10.78 11.00 73,905 +0.13(+1.22%)
Mar 17, 2010 10.76 11.04 10.68 10.87 192,575 +0.12(+1.15%)
Mar 16, 2010 10.76 10.77 10.68 10.75 76,087 +0.07(+0.67%)
Mar 15, 2010 10.69 10.73 10.67 10.68 158,720 +0.01(+0.13%)
Mar 12, 2010 10.68 10.74 10.57 10.66 61,412 +0.08(+0.72%)
Mar 11, 2010 10.63 10.68 10.58 10.59 64,406 -0.05(-0.45%)
Mar 10, 2010 10.73 10.77 10.49 10.63 83,342 -0.10(-0.93%)
Mar 09, 2010 10.77 10.87 10.72 10.73 74,061 -0.03(-0.26%)
Mar 08, 2010 10.62 10.88 10.54 10.76 74,369 +0.17(+1.61%)
Mar 05, 2010 10.36 10.62 10.14 10.59 75,597 +0.32(+3.10%)
Mar 04, 2010 10.17 10.35 10.07 10.27 64,623 +0.18(+1.74%)
Mar 03, 2010 10.47 10.47 10.09 10.10 121,709 -0.30(-2.88%)
Mar 02, 2010 10.85 10.85 10.35 10.40 120,951 -0.39(-3.65%)
Mar 01, 2010 10.53 10.86 10.48 10.79 67,298 +0.32(+3.04%)
Feb 26, 2010 10.33 10.60 10.18 10.47 76,713 +0.12(+1.19%)
Feb 25, 2010 10.17 10.40 10.16 10.35 41,398 +0.04(+0.41%)
Feb 24, 2010 10.28 10.33 10.15 10.31 99,894 +0.10(+0.93%)
Feb 23, 2010 10.36 10.52 10.21 10.21 108,003 -0.20(-1.92%)
Feb 22, 2010 10.45 10.51 10.30 10.41 80,403 +0.00(+0.00%)
Feb 19, 2010 10.41 10.46 10.21 10.41 45,969 +0.01(+0.14%)
Feb 18, 2010 10.53 10.60 10.34 10.40 68,595 -0.18(-1.66%)
Feb 17, 2010 10.10 10.65 10.07 10.57 81,343 +0.54(+5.35%)
Feb 16, 2010 10.07 10.25 9.975 10.04 36,109 +0.07(+0.67%)
Feb 12, 2010 9.633 9.970 9.970 9.970 43,180 +0.23(+2.34%)
Feb 11, 2010 9.585 9.747 9.495 9.742 34,188 +0.23(+2.40%)
Feb 10, 2010 9.462 9.528 9.267 9.514 23,530 +0.08(+0.80%)
Feb 09, 2010 9.514 9.576 9.386 9.438 39,477 +0.00(+0.05%)
Feb 08, 2010 9.576 9.652 9.376 9.433 45,697 -0.12(-1.29%)
Feb 05, 2010 9.386 9.590 9.357 9.557 63,013 +0.23(+2.44%)
Feb 04, 2010 9.528 9.595 9.272 9.329 293,099 -0.26(-2.72%)
Feb 03, 2010 10.06 10.06 9.529 9.590 101,869 -0.52(-5.16%)
Feb 02, 2010 9.614 10.23 9.611 10.11 121,012 +0.46(+4.77%)
Feb 01, 2010 9.334 9.675 9.306 9.652 72,245 +0.35(+3.78%)
Jan 29, 2010 9.357 9.490 9.300 9.300 81,886 +0.01(+0.15%)
Jan 28, 2010 9.590 9.666 9.272 9.286 82,135 -0.25(-2.64%)
Jan 27, 2010 10.14 10.16 9.160 9.538 200,685 -0.69(-6.77%)
Jan 26, 2010 10.93 10.95 10.22 10.23 95,201 -0.72(-6.55%)
Jan 25, 2010 10.96 11.04 10.91 10.95 20,115 +0.05(+0.48%)
Jan 22, 2010 11.06 11.13 10.86 10.90 48,692 -0.14(-1.29%)
Jan 21, 2010 11.21 11.21 10.95 11.04 107,390 -0.16(-1.40%)
Jan 20, 2010 11.19 11.31 11.11 11.19 65,737 -0.08(-0.67%)
Jan 19, 2010 11.00 11.31 11.00 11.27 47,165 +0.28(+2.50%)
Jan 15, 2010 11.22 11.00 11.00 11.00 75,407 -0.17(-1.49%)
Jan 14, 2010 11.14 11.24 11.12 11.16 18,236 +0.00(+0.04%)
Jan 13, 2010 11.00 11.20 10.92 11.16 37,819 +0.15(+1.34%)
Jan 12, 2010 10.92 11.05 10.92 11.01 30,222 +0.02(+0.22%)
Jan 11, 2010 11.00 11.12 10.95 10.99 40,570 +0.00(+0.04%)
Jan 08, 2010 11.10 11.10 10.92 10.98 32,652 -0.11(-0.98%)
Jan 07, 2010 11.00 11.20 10.95 11.09 37,813 +0.05(+0.43%)
Jan 06, 2010 11.16 11.16 10.99 11.04 36,246 -0.15(-1.31%)
Jan 05, 2010 11.29 11.41 11.19 11.19 41,038 -0.08(-0.67%)
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.