Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 9.582 9.582 9.322 9.473 90,818 -0.03(-0.29%)
Aug 28, 2009 9.527 9.577 9.286 9.500 73,922 +0.03(+0.29%)
Aug 27, 2009 9.291 9.541 9.190 9.473 34,409 +0.13(+1.41%)
Aug 26, 2009 9.199 9.395 9.127 9.341 46,848 +0.10(+1.08%)
Aug 25, 2009 9.159 9.477 9.149 9.240 73,695 +0.09(+1.00%)
Aug 24, 2009 9.468 9.468 9.108 9.149 62,909 -0.25(-2.71%)
Aug 21, 2009 9.099 9.495 9.054 9.404 96,007 +0.45(+4.98%)
Aug 20, 2009 8.922 9.045 8.881 8.958 66,797 +0.04(+0.46%)
Aug 19, 2009 8.740 9.027 8.703 8.917 50,391 +0.09(+1.03%)
Aug 18, 2009 8.908 8.949 8.785 8.826 73,772 +0.02(+0.26%)
Aug 17, 2009 8.922 8.922 8.785 8.803 57,263 -0.22(-2.42%)
Aug 14, 2009 8.954 9.040 8.803 9.022 67,386 +0.09(+1.02%)
Aug 13, 2009 9.054 9.104 8.904 8.931 160,474 -0.03(-0.30%)
Aug 12, 2009 8.808 9.149 8.808 8.958 153,362 +0.09(+0.97%)
Aug 11, 2009 8.940 8.963 8.676 8.872 97,516 -0.04(-0.42%)
Aug 10, 2009 8.972 8.999 8.876 8.910 116,712 +0.00(+0.02%)
Aug 07, 2009 8.995 9.054 8.899 8.908 146,655 +0.04(+0.41%)
Aug 06, 2009 8.963 8.990 8.789 8.872 46,081 -0.03(-0.31%)
Aug 05, 2009 8.885 9.081 8.849 8.899 79,032 +0.04(+0.41%)
Aug 04, 2009 8.913 9.013 8.749 8.863 92,839 -0.08(-0.92%)
Aug 03, 2009 9.049 9.168 8.794 8.945 55,888 +0.06(+0.67%)
Jul 31, 2009 8.785 9.008 8.785 8.885 52,810 +0.09(+1.04%)
Jul 30, 2009 8.612 9.213 8.612 8.794 103,094 +0.28(+3.26%)
Jul 29, 2009 8.599 8.662 8.346 8.517 43,994 -0.17(-1.94%)
Jul 28, 2009 8.444 8.685 8.376 8.685 28,820 +0.19(+2.25%)
Jul 27, 2009 8.526 8.632 8.398 8.494 50,993 -0.03(-0.32%)
Jul 24, 2009 8.448 8.749 8.330 8.521 4,721 -0.03(-0.37%)
Jul 23, 2009 8.348 8.671 8.348 8.553 66,909 +0.18(+2.18%)
Jul 22, 2009 8.312 8.430 8.248 8.371 20,863 -0.03(-0.33%)
Jul 21, 2009 8.385 8.462 8.239 8.398 53,370 +0.10(+1.21%)
Jul 20, 2009 8.353 8.444 8.194 8.298 51,186 +0.00(+0.05%)
Jul 17, 2009 8.335 8.476 8.280 8.294 77,329 -0.05(-0.55%)
Jul 16, 2009 8.280 8.444 8.239 8.339 76,670 +0.03(+0.38%)
Jul 15, 2009 8.376 8.421 8.062 8.307 148,507 +0.02(+0.27%)
Jul 14, 2009 8.271 8.339 7.861 8.285 47,232 +0.05(+0.55%)
Jul 13, 2009 7.952 8.294 7.861 8.239 92,487 +0.36(+4.62%)
Jul 10, 2009 7.857 7.929 7.467 7.875 81,613 -0.07(-0.86%)
Jul 09, 2009 8.148 8.271 7.943 7.943 139,524 -0.15(-1.91%)
Jul 08, 2009 8.102 8.194 7.757 8.098 82,520 +0.07(+0.91%)
Jul 07, 2009 8.030 8.303 7.925 8.025 79,746 +0.02(+0.28%)
Jul 06, 2009 7.802 8.011 7.743 8.002 119,405 +0.22(+2.81%)
Jul 02, 2009 8.102 8.107 7.784 7.784 117,466 -0.48(-5.84%)
Jul 01, 2009 8.462 8.462 8.225 8.266 71,923 -0.08(-0.93%)
Jun 30, 2009 8.371 8.575 8.280 8.344 116,363 -0.01(-0.16%)
Jun 29, 2009 8.403 8.535 8.298 8.357 196,238 -0.09(-1.02%)
Jun 26, 2009 8.062 8.594 8.062 8.444 349,847 +0.32(+3.92%)
Jun 25, 2009 8.015 8.125 7.966 8.125 199,624 +0.34(+4.32%)
Jun 24, 2009 8.046 8.059 7.771 7.789 115,733 -0.14(-1.73%)
Jun 23, 2009 7.811 8.050 7.811 7.926 74,470 +0.18(+2.29%)
Jun 22, 2009 7.820 7.935 7.749 7.749 128,502 -0.12(-1.52%)
Jun 19, 2009 8.183 8.183 7.784 7.868 182,047 -0.14(-1.77%)
Jun 18, 2009 7.855 8.085 7.855 8.010 95,288 +0.12(+1.46%)
Jun 17, 2009 7.837 7.997 7.674 7.895 79,795 +0.08(+1.02%)
Jun 16, 2009 8.201 8.201 7.749 7.815 111,946 -0.26(-3.23%)
Jun 15, 2009 8.121 8.254 7.944 8.077 130,675 -0.12(-1.41%)
Jun 12, 2009 8.015 8.289 7.997 8.192 89,563 +0.12(+1.54%)
Jun 11, 2009 8.276 8.373 8.050 8.068 85,789 -0.19(-2.36%)
Jun 10, 2009 8.139 8.435 7.975 8.262 159,977 +0.26(+3.21%)
Jun 09, 2009 8.170 8.528 8.006 8.006 80,699 -0.09(-1.09%)
Jun 08, 2009 8.072 8.333 8.001 8.094 57,114 +0.12(+1.50%)
Jun 05, 2009 8.324 8.404 7.975 7.975 83,544 -0.22(-2.65%)
Jun 04, 2009 8.232 8.347 8.081 8.192 56,024 +0.01(+0.16%)
Jun 03, 2009 8.032 8.484 8.032 8.178 73,413 -0.02(-0.27%)
Jun 02, 2009 7.966 8.417 7.908 8.201 88,054 +0.16(+1.98%)
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.