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%)
Jun 01, 2009 8.438 9.060 8.361 8.756 171,796 +0.40(+4.79%)
May 29, 2009 8.298 8.375 8.227 8.356 53,490 +0.06(+0.70%)
May 28, 2009 8.173 8.380 7.777 8.298 56,232 +0.22(+2.75%)
May 27, 2009 8.048 8.211 7.985 8.076 51,425 -0.07(-0.83%)
May 26, 2009 7.623 8.182 7.570 8.144 97,157 +0.58(+7.72%)
May 22, 2009 7.941 8.048 7.541 7.561 48,944 -0.33(-4.22%)
May 21, 2009 7.831 8.163 7.594 7.893 72,015 -0.07(-0.91%)
May 20, 2009 8.351 8.525 7.869 7.966 89,622 -0.26(-3.11%)
May 19, 2009 8.245 8.520 8.057 8.221 66,566 -0.11(-1.27%)
May 18, 2009 8.139 8.366 8.057 8.327 56,923 +0.29(+3.60%)
May 15, 2009 8.404 8.438 7.888 8.038 60,901 -0.27(-3.25%)
May 14, 2009 8.313 8.506 8.091 8.308 61,243 +0.03(+0.35%)
May 13, 2009 7.946 8.457 7.946 8.279 88,915 +0.15(+1.90%)
May 12, 2009 8.120 8.366 8.014 8.125 39,570 +0.10(+1.26%)
May 11, 2009 8.043 8.226 7.903 8.023 68,850 -0.26(-3.09%)
May 08, 2009 7.932 8.419 7.787 8.279 99,318 +0.56(+7.31%)
May 07, 2009 8.327 8.443 7.498 7.715 162,594 -0.41(-5.04%)
May 06, 2009 8.236 8.504 8.081 8.125 42,550 +0.05(+0.66%)
May 05, 2009 8.597 8.597 7.994 8.072 81,032 -0.64(-7.31%)
May 04, 2009 8.713 8.723 8.568 8.708 84,095 +0.73(+9.19%)
May 01, 2009 7.777 8.520 7.777 7.975 222,746 +0.28(+3.63%)
Apr 30, 2009 7.864 8.105 7.604 7.696 106,890 -0.17(-2.15%)
Apr 29, 2009 7.715 8.033 7.585 7.864 159,562 +0.27(+3.56%)
Apr 28, 2009 7.840 8.168 7.469 7.594 105,502 -0.34(-4.26%)
Apr 27, 2009 7.932 8.144 7.483 7.932 178,030 -0.30(-3.69%)
Apr 24, 2009 7.681 8.655 7.589 8.236 167,192 +0.65(+8.51%)
Apr 23, 2009 7.618 7.705 7.324 7.589 102,213 +0.02(+0.32%)
Apr 22, 2009 7.932 8.289 7.479 7.565 109,090 -0.54(-6.66%)
Apr 21, 2009 7.184 8.269 7.016 8.105 167,127 +0.80(+10.96%)
Apr 20, 2009 7.975 8.062 7.170 7.305 122,832 -0.94(-11.35%)
Apr 17, 2009 8.318 8.395 8.004 8.240 69,306 -0.07(-0.81%)
Apr 16, 2009 8.231 8.438 7.773 8.308 104,445 +0.18(+2.19%)
Apr 15, 2009 7.797 8.187 7.797 8.129 80,819 +0.33(+4.27%)
Apr 14, 2009 7.937 8.057 7.763 7.797 69,458 -0.15(-1.94%)
Apr 13, 2009 7.667 7.980 7.594 7.951 47,934 +0.11(+1.41%)
Apr 09, 2009 7.474 8.038 7.474 7.840 126,543 +0.66(+9.20%)
Apr 08, 2009 7.184 7.614 7.117 7.180 108,321 -0.08(-1.06%)
Apr 07, 2009 8.313 8.404 7.088 7.257 137,234 -0.95(-11.57%)
Apr 06, 2009 7.932 8.207 7.705 8.207 93,561 +0.19(+2.41%)
Apr 03, 2009 7.994 8.014 7.498 8.014 137,366 +0.03(+0.36%)
Apr 02, 2009 7.657 8.293 7.344 7.985 170,207 +0.57(+7.67%)
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.