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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 8.867 9.084 8.771 8.838 109,852 -0.01(-0.16%)
Jun 29, 2009 8.901 9.041 8.790 8.853 185,258 -0.09(-1.02%)
Jun 26, 2009 8.539 9.103 8.539 8.944 330,271 +0.10(+1.09%)
Jun 25, 2009 8.727 8.848 8.674 8.848 183,318 +0.37(+4.32%)
Jun 24, 2009 8.761 8.776 8.462 8.481 106,280 -0.15(-1.73%)
Jun 23, 2009 8.506 8.766 8.506 8.631 68,387 +0.19(+2.29%)
Jun 22, 2009 8.515 8.641 8.438 8.438 118,006 -0.13(-1.52%)
Jun 19, 2009 8.911 8.911 8.477 8.568 167,177 -0.15(-1.77%)
Jun 18, 2009 8.554 8.805 8.554 8.723 87,505 +0.13(+1.46%)
Jun 17, 2009 8.535 8.708 8.356 8.597 73,278 +0.09(+1.02%)
Jun 16, 2009 8.930 8.930 8.438 8.510 102,802 -0.28(-3.23%)
Jun 15, 2009 8.843 8.988 8.650 8.795 120,001 -0.13(-1.41%)
Jun 12, 2009 8.727 9.026 8.708 8.920 82,247 +0.14(+1.54%)
Jun 11, 2009 9.012 9.118 8.766 8.785 78,782 -0.21(-2.36%)
Jun 10, 2009 8.862 9.185 8.684 8.997 146,911 +0.28(+3.21%)
Jun 09, 2009 8.896 9.287 8.718 8.718 74,107 -0.10(-1.09%)
Jun 08, 2009 8.790 9.075 8.713 8.814 52,449 +0.13(+1.50%)
Jun 05, 2009 9.065 9.152 8.684 8.684 76,720 -0.24(-2.65%)
Jun 04, 2009 8.964 9.089 8.800 8.920 51,448 +0.01(+0.16%)
Jun 03, 2009 8.747 9.238 8.747 8.906 67,417 -0.02(-0.27%)
Jun 02, 2009 8.674 9.166 8.612 8.930 80,862 +0.17(+1.98%)
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.