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 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.62 11.71 11.35 11.35 137,781 -0.31(-2.68%)
Mar 30, 2010 11.70 11.72 11.51 11.66 59,201 +0.01(+0.13%)
Mar 29, 2010 11.99 12.05 11.43 11.65 146,004 -0.35(-2.90%)
Mar 26, 2010 11.96 12.05 11.90 12.00 79,300 +0.12(+1.02%)
Mar 25, 2010 11.96 12.06 11.87 11.88 121,104 +0.03(+0.25%)
Mar 24, 2010 11.67 11.99 11.67 11.85 172,072 +0.18(+1.54%)
Mar 23, 2010 11.42 11.67 11.42 11.67 165,967 +0.26(+2.26%)
Mar 22, 2010 11.26 11.41 11.23 11.41 92,979 +0.06(+0.56%)
Mar 19, 2010 11.32 11.50 11.18 11.35 154,233 +0.07(+0.65%)
Mar 18, 2010 11.17 11.32 11.04 11.27 72,152 +0.14(+1.22%)
Mar 17, 2010 11.02 11.31 10.94 11.14 188,007 +0.13(+1.15%)
Mar 16, 2010 11.02 11.03 10.94 11.01 74,282 +0.07(+0.67%)
Mar 15, 2010 10.95 10.99 10.93 10.94 154,955 +0.01(+0.13%)
Mar 12, 2010 10.94 11.00 10.82 10.92 59,956 +0.08(+0.72%)
Mar 11, 2010 10.89 10.94 10.83 10.84 62,878 -0.05(-0.45%)
Mar 10, 2010 10.99 11.03 10.74 10.89 81,365 -0.10(-0.93%)
Mar 09, 2010 11.03 11.14 10.98 10.99 72,304 -0.03(-0.26%)
Mar 08, 2010 10.88 11.14 10.80 11.02 72,604 +0.18(+1.61%)
Mar 05, 2010 10.61 10.87 10.38 10.85 73,803 +0.33(+3.10%)
Mar 04, 2010 10.42 10.60 10.32 10.52 63,090 +0.18(+1.74%)
Mar 03, 2010 10.73 10.73 10.33 10.34 118,822 -0.31(-2.88%)
Mar 02, 2010 11.11 11.11 10.61 10.65 118,082 -0.40(-3.65%)
Mar 01, 2010 10.78 11.13 10.74 11.05 65,701 +0.33(+3.04%)
Feb 26, 2010 10.58 10.85 10.43 10.73 74,893 +0.13(+1.19%)
Feb 25, 2010 10.42 10.65 10.41 10.60 40,416 +0.04(+0.41%)
Feb 24, 2010 10.53 10.58 10.39 10.56 97,524 +0.10(+0.93%)
Feb 23, 2010 10.62 10.77 10.46 10.46 105,441 -0.20(-1.91%)
Feb 22, 2010 10.70 10.77 10.55 10.66 78,496 +0.00(+0.00%)
Feb 19, 2010 10.66 10.71 10.46 10.66 44,878 +0.01(+0.14%)
Feb 18, 2010 10.78 10.85 10.60 10.65 66,968 -0.18(-1.66%)
Feb 17, 2010 10.34 10.91 10.31 10.83 79,413 +0.55(+5.35%)
Feb 16, 2010 10.32 10.49 10.22 10.28 35,252 +0.07(+0.67%)
Feb 12, 2010 9.867 10.21 10.21 10.21 42,155 +0.23(+2.34%)
Feb 11, 2010 9.818 9.984 9.726 9.979 33,377 +0.23(+2.40%)
Feb 10, 2010 9.692 9.760 9.492 9.745 22,971 +0.08(+0.80%)
Feb 09, 2010 9.745 9.809 9.614 9.667 38,540 +0.00(+0.05%)
Feb 08, 2010 9.808 9.886 9.604 9.663 44,613 -0.13(-1.29%)
Feb 05, 2010 9.614 9.823 9.585 9.789 61,518 +0.23(+2.44%)
Feb 04, 2010 9.760 9.828 9.497 9.556 286,146 -0.27(-2.72%)
Feb 03, 2010 10.30 10.30 9.760 9.823 99,453 -0.53(-5.16%)
Feb 02, 2010 9.847 10.48 9.845 10.36 118,141 +0.47(+4.77%)
Feb 01, 2010 9.560 9.911 9.532 9.886 70,532 +0.36(+3.78%)
Jan 29, 2010 9.585 9.721 9.526 9.526 79,944 +0.01(+0.15%)
Jan 28, 2010 9.823 9.901 9.497 9.512 80,186 -0.26(-2.64%)
Jan 27, 2010 10.39 10.41 9.382 9.770 195,924 -0.71(-6.77%)
Jan 26, 2010 11.20 11.22 10.47 10.48 92,942 -0.73(-6.55%)
Jan 25, 2010 11.23 11.31 11.17 11.21 19,638 +0.05(+0.48%)
Jan 22, 2010 11.33 11.40 11.13 11.16 47,537 -0.15(-1.29%)
Jan 21, 2010 11.49 11.49 11.21 11.31 104,842 -0.16(-1.40%)
Jan 20, 2010 11.47 11.59 11.38 11.47 64,177 -0.08(-0.67%)
Jan 19, 2010 11.27 11.59 11.27 11.54 46,046 +0.28(+2.50%)
Jan 15, 2010 11.49 11.26 11.26 11.26 73,618 -0.17(-1.49%)
Jan 14, 2010 11.41 11.52 11.39 11.43 17,804 +0.00(+0.04%)
Jan 13, 2010 11.26 11.47 11.18 11.43 36,922 +0.15(+1.34%)
Jan 12, 2010 11.19 11.32 11.18 11.28 29,505 +0.02(+0.22%)
Jan 11, 2010 11.27 11.39 11.21 11.25 39,608 +0.00(+0.04%)
Jan 08, 2010 11.36 11.36 11.19 11.25 31,878 -0.11(-0.98%)
Jan 07, 2010 11.26 11.48 11.22 11.36 36,916 +0.05(+0.43%)
Jan 06, 2010 11.43 11.43 11.26 11.31 35,386 -0.15(-1.31%)
Jan 05, 2010 11.57 11.69 11.46 11.46 40,064 -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.