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

Agree Realty Corp (NY: ADC )

57.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 7.897 8.139 7.636 7.728 106,446 -0.17(-2.15%)
Apr 29, 2009 7.747 8.067 7.616 7.897 158,900 +0.27(+3.56%)
Apr 28, 2009 7.873 8.202 7.500 7.626 105,065 -0.34(-4.26%)
Apr 27, 2009 7.965 8.178 7.515 7.965 177,291 -0.31(-3.69%)
Apr 24, 2009 7.713 8.691 7.621 8.270 166,498 +0.65(+8.51%)
Apr 23, 2009 7.650 7.737 7.355 7.621 101,789 +0.02(+0.32%)
Apr 22, 2009 7.965 8.323 7.510 7.597 108,638 -0.54(-6.66%)
Apr 21, 2009 7.214 8.304 7.045 8.139 166,434 +0.80(+10.96%)
Apr 20, 2009 8.008 8.096 7.200 7.335 122,323 -0.94(-11.35%)
Apr 17, 2009 8.352 8.430 8.037 8.275 69,019 -0.07(-0.81%)
Apr 16, 2009 8.265 8.473 7.805 8.342 104,011 +0.18(+2.19%)
Apr 15, 2009 7.829 8.221 7.829 8.163 80,483 +0.33(+4.27%)
Apr 14, 2009 7.970 8.091 7.795 7.829 69,169 -0.15(-1.94%)
Apr 13, 2009 7.699 8.013 7.626 7.984 47,735 +0.11(+1.41%)
Apr 09, 2009 7.505 8.071 7.505 7.873 126,018 +0.66(+9.20%)
Apr 08, 2009 7.214 7.645 7.147 7.210 107,872 -0.08(-1.06%)
Apr 07, 2009 8.347 8.439 7.118 7.287 136,664 -0.95(-11.57%)
Apr 06, 2009 7.965 8.241 7.737 8.241 93,173 +0.19(+2.41%)
Apr 03, 2009 8.028 8.047 7.529 8.047 136,796 +0.03(+0.36%)
Apr 02, 2009 7.689 8.328 7.374 8.018 169,501 +0.57(+7.67%)
Apr 01, 2009 7.515 7.771 7.185 7.447 125,032 -0.15(-1.98%)
Mar 31, 2009 6.919 7.931 6.764 7.597 128,083 +0.78(+11.43%)
Mar 30, 2009 6.643 6.866 6.333 6.817 82,408 -0.65(-8.75%)
Mar 26, 2009 7.151 7.476 6.977 7.471 119,613 +0.32(+4.47%)
Mar 25, 2009 6.774 7.282 6.643 7.151 103,885 +0.49(+7.42%)
Mar 24, 2009 6.856 7.127 6.653 6.658 147,670 -0.38(-5.43%)
Mar 23, 2009 6.716 7.040 6.667 7.040 183,867 +1.12(+18.99%)
Mar 20, 2009 6.522 6.628 5.912 5.917 179,450 -0.51(-7.98%)
Mar 19, 2009 6.900 7.176 6.382 6.430 150,012 -0.46(-6.68%)
Mar 18, 2009 6.372 6.909 6.115 6.890 117,552 +0.46(+7.07%)
Mar 17, 2009 6.038 6.440 5.734 6.435 143,296 +0.37(+6.15%)
Mar 16, 2009 5.878 6.401 5.505 6.062 222,650 +0.29(+5.03%)
Mar 13, 2009 5.113 5.825 4.716 5.771 0 +0.71(+14.07%)
Mar 12, 2009 4.716 5.249 4.619 5.060 144,544 +0.29(+6.09%)
Mar 11, 2009 5.689 5.689 4.650 4.769 160,223 -0.89(-15.67%)
Mar 10, 2009 4.900 5.655 4.813 5.655 164,513 +0.95(+20.16%)
Mar 09, 2009 4.648 5.108 4.527 4.706 192,616 -0.38(-7.43%)
Mar 06, 2009 4.600 5.084 4.358 5.084 0 +0.56(+12.30%)
Mar 05, 2009 4.556 4.948 4.474 4.527 69,339 -0.36(-7.43%)
Mar 04, 2009 5.074 5.074 4.266 4.890 131,532 -0.43(-8.10%)
Mar 02, 2009 5.200 5.631 5.200 5.321 102,287 -0.30(-5.34%)
Feb 27, 2009 5.617 5.791 5.423 5.621 0 -0.12(-2.11%)
Feb 26, 2009 5.612 5.989 5.612 5.742 73,054 +0.13(+2.33%)
Feb 25, 2009 5.665 6.120 5.568 5.612 60,057 -0.21(-3.58%)
Feb 24, 2009 5.457 5.912 5.292 5.820 119,254 +0.33(+6.00%)
Feb 23, 2009 5.539 5.863 4.832 5.491 161,589 +0.01(+0.27%)
Feb 20, 2009 6.106 6.454 5.389 5.476 0 -0.79(-12.66%)
Feb 19, 2009 6.938 6.948 6.256 6.270 81,793 -0.45(-6.63%)
Feb 18, 2009 7.306 7.306 6.633 6.716 107,520 -0.44(-6.16%)
Feb 17, 2009 7.650 7.650 6.696 7.156 115,346 -0.53(-6.87%)
Feb 13, 2009 7.529 7.941 7.490 7.684 0 +0.08(+1.08%)
Feb 12, 2009 7.243 7.669 6.967 7.602 85,779 +0.43(+5.94%)
Feb 11, 2009 6.885 7.452 6.885 7.176 45,664 +0.35(+5.11%)
Feb 10, 2009 7.079 7.582 6.725 6.827 65,786 -0.34(-4.79%)
Feb 09, 2009 7.035 7.394 6.982 7.171 35,496 -0.19(-2.57%)
Feb 06, 2009 6.967 7.529 6.859 7.360 0 +0.36(+5.19%)
Feb 05, 2009 7.137 7.331 6.759 6.996 70,818 -0.20(-2.82%)
Feb 04, 2009 7.873 7.873 7.093 7.200 72,860 -0.45(-5.83%)
Feb 03, 2009 7.645 7.890 7.534 7.645 82,303 +0.14(+1.81%)
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.