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 (%)
May 29, 2009 8.331 8.409 8.260 8.389 53,278 +0.06(+0.70%)
May 28, 2009 8.206 8.414 7.809 8.331 56,009 +0.22(+2.75%)
May 27, 2009 8.080 8.244 8.017 8.109 51,220 -0.07(-0.83%)
May 26, 2009 7.654 8.215 7.600 8.176 96,771 +0.59(+7.72%)
May 22, 2009 7.973 8.080 7.571 7.591 48,750 -0.33(-4.22%)
May 21, 2009 7.862 8.196 7.625 7.925 71,728 -0.07(-0.91%)
May 20, 2009 8.385 8.559 7.901 7.997 89,266 -0.26(-3.11%)
May 19, 2009 8.278 8.554 8.089 8.254 66,302 -0.11(-1.27%)
May 18, 2009 8.172 8.399 8.089 8.360 56,696 +0.29(+3.60%)
May 15, 2009 8.438 8.472 7.920 8.070 60,658 -0.27(-3.25%)
May 14, 2009 8.346 8.540 8.123 8.341 60,999 +0.03(+0.35%)
May 13, 2009 7.978 8.491 7.978 8.312 88,562 +0.15(+1.90%)
May 12, 2009 8.152 8.399 8.046 8.157 39,413 +0.10(+1.26%)
May 11, 2009 8.075 8.259 7.934 8.055 68,576 -0.26(-3.09%)
May 08, 2009 7.963 8.452 7.818 8.312 98,923 +0.57(+7.31%)
May 07, 2009 8.360 8.477 7.528 7.746 161,947 -0.41(-5.04%)
May 06, 2009 8.268 8.538 8.114 8.157 42,381 +0.05(+0.66%)
May 05, 2009 8.632 8.632 8.026 8.104 80,710 -0.64(-7.31%)
May 04, 2009 8.748 8.757 8.602 8.743 83,761 +0.74(+9.19%)
May 01, 2009 7.809 8.554 7.809 8.007 221,861 +0.28(+3.63%)
Apr 30, 2009 7.896 8.138 7.634 7.726 106,465 -0.17(-2.15%)
Apr 29, 2009 7.746 8.065 7.615 7.896 158,927 +0.27(+3.56%)
Apr 28, 2009 7.871 8.201 7.499 7.625 105,083 -0.34(-4.26%)
Apr 27, 2009 7.963 8.176 7.513 7.963 177,322 -0.30(-3.69%)
Apr 24, 2009 7.712 8.690 7.620 8.268 166,527 +0.65(+8.51%)
Apr 23, 2009 7.649 7.736 7.353 7.620 101,807 +0.02(+0.32%)
Apr 22, 2009 7.963 8.322 7.508 7.596 108,657 -0.54(-6.66%)
Apr 21, 2009 7.213 8.302 7.044 8.138 166,463 +0.80(+10.96%)
Apr 20, 2009 8.007 8.094 7.199 7.334 122,344 -0.94(-11.35%)
Apr 17, 2009 8.351 8.428 8.036 8.273 69,031 -0.07(-0.81%)
Apr 16, 2009 8.264 8.472 7.804 8.341 104,030 +0.18(+2.19%)
Apr 15, 2009 7.828 8.220 7.828 8.162 80,497 +0.33(+4.27%)
Apr 14, 2009 7.968 8.089 7.794 7.828 69,181 -0.15(-1.94%)
Apr 13, 2009 7.697 8.012 7.625 7.983 47,744 +0.11(+1.41%)
Apr 09, 2009 7.504 8.070 7.504 7.871 126,040 +0.66(+9.20%)
Apr 08, 2009 7.213 7.644 7.145 7.208 107,890 -0.08(-1.06%)
Apr 07, 2009 8.346 8.438 7.116 7.286 136,688 -0.95(-11.57%)
Apr 06, 2009 7.963 8.239 7.736 8.239 93,189 +0.19(+2.41%)
Apr 03, 2009 8.026 8.046 7.528 8.046 136,820 +0.03(+0.36%)
Apr 02, 2009 7.688 8.327 7.373 8.017 169,531 +0.57(+7.67%)
Apr 01, 2009 7.513 7.770 7.184 7.445 125,054 -0.15(-1.98%)
Mar 31, 2009 6.918 7.930 6.763 7.596 128,105 +0.78(+11.43%)
Mar 30, 2009 6.642 6.865 6.332 6.816 82,423 -0.65(-8.75%)
Mar 26, 2009 7.150 7.475 6.976 7.470 119,634 +0.32(+4.47%)
Mar 25, 2009 6.773 7.281 6.642 7.150 103,904 +0.49(+7.42%)
Mar 24, 2009 6.855 7.126 6.652 6.656 147,696 -0.38(-5.43%)
Mar 23, 2009 6.714 7.039 6.666 7.039 183,899 +1.12(+18.99%)
Mar 20, 2009 6.521 6.627 5.911 5.916 179,481 -0.51(-7.98%)
Mar 19, 2009 6.898 7.174 6.380 6.429 150,039 -0.46(-6.68%)
Mar 18, 2009 6.371 6.908 6.114 6.889 117,572 +0.46(+7.07%)
Mar 17, 2009 6.037 6.439 5.733 6.434 143,321 +0.37(+6.15%)
Mar 16, 2009 5.877 6.400 5.504 6.061 222,689 +0.29(+5.03%)
Mar 13, 2009 5.112 5.824 4.715 5.770 0 +0.71(+14.07%)
Mar 12, 2009 4.715 5.248 4.618 5.059 144,569 +0.29(+6.09%)
Mar 11, 2009 5.688 5.688 4.649 4.768 160,251 -0.89(-15.67%)
Mar 10, 2009 4.899 5.654 4.812 5.654 164,542 +0.95(+20.16%)
Mar 09, 2009 4.647 5.107 4.526 4.705 192,650 -0.38(-7.43%)
Mar 06, 2009 4.599 5.083 4.357 5.083 0 +0.56(+12.30%)
Mar 05, 2009 4.555 4.947 4.473 4.526 69,351 -0.36(-7.43%)
Mar 04, 2009 5.073 5.073 4.265 4.889 131,555 -0.43(-8.10%)
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.