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

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 6.924 7.035 6.638 6.658 0 -0.15(-2.27%)
Jan 29, 2009 7.176 7.248 6.783 6.812 65,673 -0.39(-5.44%)
Jan 28, 2009 7.263 7.728 6.934 7.205 73,682 +0.13(+1.78%)
Jan 27, 2009 7.703 7.902 7.059 7.079 77,259 -0.62(-8.11%)
Jan 26, 2009 7.476 8.004 7.326 7.703 68,009 +0.22(+2.98%)
Jan 23, 2009 6.648 7.723 6.551 7.481 141,191 +0.79(+11.79%)
Jan 22, 2009 7.069 7.302 6.643 6.691 70,524 -0.59(-8.05%)
Jan 21, 2009 6.536 7.306 6.483 7.277 73,614 +0.86(+13.43%)
Jan 20, 2009 6.517 6.614 6.348 6.415 84,955 -0.21(-3.21%)
Jan 16, 2009 6.987 6.987 6.440 6.628 0 -0.25(-3.66%)
Jan 15, 2009 6.357 7.326 6.275 6.880 108,117 +0.51(+8.06%)
Jan 14, 2009 7.156 7.156 6.338 6.367 72,367 -0.87(-12.04%)
Jan 13, 2009 6.861 7.505 6.861 7.239 80,880 +0.31(+4.47%)
Jan 12, 2009 7.263 7.369 6.846 6.929 73,521 -0.40(-5.48%)
Jan 09, 2009 7.844 7.892 7.331 7.331 71,962 -0.50(-6.37%)
Jan 08, 2009 8.115 8.163 7.768 7.829 107,388 -0.37(-4.49%)
Jan 07, 2009 9.200 9.243 8.067 8.197 107,366 -1.16(-12.37%)
Jan 06, 2009 9.161 9.597 9.020 9.354 91,527 +0.38(+4.21%)
Jan 05, 2009 8.125 9.035 8.125 8.977 91,347 +0.56(+6.67%)
Jan 02, 2009 8.802 8.836 8.338 8.415 0 -0.36(-4.14%)
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.