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 8.866 9.082 8.769 8.837 109,871 -0.01(-0.16%)
Jun 29, 2009 8.899 9.039 8.789 8.851 185,290 -0.09(-1.02%)
Jun 26, 2009 8.538 9.102 8.538 8.943 330,329 +0.10(+1.09%)
Jun 25, 2009 8.726 8.846 8.673 8.846 183,350 +0.37(+4.32%)
Jun 24, 2009 8.760 8.774 8.461 8.480 106,299 -0.15(-1.73%)
Jun 23, 2009 8.504 8.764 8.504 8.629 68,399 +0.19(+2.29%)
Jun 22, 2009 8.514 8.639 8.437 8.437 118,027 -0.13(-1.52%)
Jun 19, 2009 8.909 8.909 8.475 8.567 167,206 -0.15(-1.77%)
Jun 18, 2009 8.552 8.803 8.552 8.721 87,520 +0.13(+1.46%)
Jun 17, 2009 8.533 8.707 8.355 8.596 73,291 +0.09(+1.02%)
Jun 16, 2009 8.928 8.928 8.437 8.509 102,820 -0.28(-3.23%)
Jun 15, 2009 8.842 8.986 8.649 8.793 120,022 -0.13(-1.41%)
Jun 12, 2009 8.726 9.025 8.707 8.919 82,262 +0.13(+1.54%)
Jun 11, 2009 9.010 9.116 8.764 8.784 78,796 -0.21(-2.36%)
Jun 10, 2009 8.861 9.184 8.682 8.996 146,936 +0.28(+3.21%)
Jun 09, 2009 8.895 9.285 8.716 8.716 74,120 -0.10(-1.09%)
Jun 08, 2009 8.789 9.073 8.711 8.813 52,458 +0.13(+1.50%)
Jun 05, 2009 9.063 9.150 8.682 8.682 76,734 -0.24(-2.65%)
Jun 04, 2009 8.962 9.087 8.798 8.919 51,457 +0.01(+0.16%)
Jun 03, 2009 8.745 9.237 8.745 8.904 67,429 -0.02(-0.27%)
Jun 02, 2009 8.673 9.165 8.610 8.928 80,876 +0.17(+1.98%)
Jun 01, 2009 8.437 9.059 8.359 8.755 171,826 +0.40(+4.79%)
May 29, 2009 8.297 8.374 8.226 8.355 53,500 +0.06(+0.70%)
May 28, 2009 8.171 8.379 7.776 8.297 56,242 +0.22(+2.75%)
May 27, 2009 8.046 8.210 7.983 8.075 51,434 -0.07(-0.83%)
May 26, 2009 7.622 8.181 7.569 8.143 97,174 +0.58(+7.72%)
May 22, 2009 7.940 8.046 7.540 7.559 48,953 -0.33(-4.21%)
May 21, 2009 7.829 8.162 7.593 7.892 72,027 -0.07(-0.91%)
May 20, 2009 8.350 8.523 7.868 7.964 89,638 -0.26(-3.11%)
May 19, 2009 8.244 8.519 8.056 8.220 66,578 -0.11(-1.27%)
May 18, 2009 8.138 8.364 8.056 8.326 56,933 +0.29(+3.60%)
May 15, 2009 8.403 8.437 7.887 8.036 60,911 -0.27(-3.25%)
May 14, 2009 8.311 8.504 8.089 8.306 61,253 +0.03(+0.35%)
May 13, 2009 7.945 8.456 7.945 8.278 88,931 +0.15(+1.90%)
May 12, 2009 8.118 8.364 8.012 8.123 39,577 +0.10(+1.26%)
May 11, 2009 8.041 8.224 7.901 8.022 68,862 -0.26(-3.09%)
May 08, 2009 7.930 8.417 7.786 8.278 99,335 +0.56(+7.31%)
May 07, 2009 8.326 8.441 7.497 7.713 162,622 -0.41(-5.04%)
May 06, 2009 8.234 8.503 8.080 8.123 42,558 +0.05(+0.66%)
May 05, 2009 8.596 8.596 7.993 8.070 81,046 -0.64(-7.31%)
May 04, 2009 8.711 8.721 8.567 8.707 84,110 +0.73(+9.19%)
May 01, 2009 7.776 8.519 7.776 7.974 222,785 +0.28(+3.63%)
Apr 30, 2009 7.863 8.104 7.603 7.694 106,909 -0.17(-2.15%)
Apr 29, 2009 7.713 8.032 7.583 7.863 159,589 +0.27(+3.56%)
Apr 28, 2009 7.839 8.167 7.468 7.593 105,521 -0.34(-4.26%)
Apr 27, 2009 7.930 8.143 7.482 7.930 178,061 -0.30(-3.69%)
Apr 24, 2009 7.680 8.654 7.588 8.234 167,221 +0.65(+8.51%)
Apr 23, 2009 7.617 7.704 7.323 7.588 102,231 +0.02(+0.32%)
Apr 22, 2009 7.930 8.287 7.477 7.564 109,109 -0.54(-6.66%)
Apr 21, 2009 7.183 8.268 7.014 8.104 167,156 +0.80(+10.96%)
Apr 20, 2009 7.974 8.061 7.169 7.304 122,854 -0.94(-11.35%)
Apr 17, 2009 8.316 8.393 8.003 8.239 69,318 -0.07(-0.81%)
Apr 16, 2009 8.229 8.437 7.771 8.306 104,463 +0.18(+2.19%)
Apr 15, 2009 7.795 8.186 7.795 8.128 80,833 +0.33(+4.27%)
Apr 14, 2009 7.935 8.056 7.762 7.795 69,470 -0.15(-1.94%)
Apr 13, 2009 7.665 7.979 7.593 7.950 47,943 +0.11(+1.41%)
Apr 09, 2009 7.472 8.036 7.472 7.839 126,565 +0.66(+9.20%)
Apr 08, 2009 7.183 7.612 7.116 7.178 108,340 -0.08(-1.06%)
Apr 07, 2009 8.311 8.403 7.087 7.255 137,258 -0.95(-11.57%)
Apr 06, 2009 7.930 8.205 7.704 8.205 93,577 +0.19(+2.41%)
Apr 03, 2009 7.993 8.012 7.497 8.012 137,390 +0.03(+0.36%)
Apr 02, 2009 7.656 8.292 7.342 7.983 170,237 +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.