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: 4:10 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 (%)
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%)
Mar 02, 2009 5.199 5.630 5.199 5.320 102,305 -0.30(-5.34%)
Feb 27, 2009 5.616 5.790 5.422 5.620 0 -0.12(-2.11%)
Feb 26, 2009 5.611 5.988 5.611 5.741 73,067 +0.13(+2.33%)
Feb 25, 2009 5.664 6.119 5.567 5.611 60,068 -0.21(-3.58%)
Feb 24, 2009 5.456 5.911 5.291 5.819 119,274 +0.33(+6.00%)
Feb 23, 2009 5.538 5.862 4.831 5.490 161,617 +0.01(+0.27%)
Feb 20, 2009 6.104 6.453 5.388 5.475 0 -0.79(-12.66%)
Feb 19, 2009 6.937 6.947 6.255 6.269 81,807 -0.45(-6.63%)
Feb 18, 2009 7.305 7.305 6.632 6.714 107,539 -0.44(-6.16%)
Feb 17, 2009 7.649 7.649 6.695 7.155 115,366 -0.53(-6.87%)
Feb 13, 2009 7.528 7.939 7.489 7.683 0 +0.08(+1.08%)
Feb 12, 2009 7.242 7.668 6.966 7.600 85,794 +0.43(+5.94%)
Feb 11, 2009 6.884 7.450 6.884 7.174 45,672 +0.35(+5.11%)
Feb 10, 2009 7.078 7.581 6.724 6.826 65,798 -0.34(-4.79%)
Feb 09, 2009 7.034 7.392 6.981 7.170 35,502 -0.19(-2.57%)
Feb 06, 2009 6.966 7.528 6.858 7.358 0 +0.36(+5.19%)
Feb 05, 2009 7.136 7.329 6.758 6.995 70,830 -0.20(-2.82%)
Feb 04, 2009 7.871 7.871 7.092 7.199 72,873 -0.45(-5.83%)
Feb 03, 2009 7.644 7.889 7.533 7.644 82,317 +0.14(+1.81%)
Feb 02, 2009 6.681 7.533 6.453 7.508 113,862 +0.85(+12.80%)
Jan 30, 2009 6.923 7.034 6.637 6.656 0 -0.15(-2.27%)
Jan 29, 2009 7.174 7.247 6.782 6.811 65,684 -0.39(-5.44%)
Jan 28, 2009 7.261 7.726 6.932 7.203 73,695 +0.13(+1.78%)
Jan 27, 2009 7.702 7.901 7.058 7.078 77,273 -0.62(-8.11%)
Jan 26, 2009 7.475 8.002 7.324 7.702 68,021 +0.22(+2.98%)
Jan 23, 2009 6.647 7.721 6.550 7.479 141,216 +0.79(+11.79%)
Jan 22, 2009 7.068 7.300 6.642 6.690 70,537 -0.59(-8.05%)
Jan 21, 2009 6.535 7.305 6.482 7.276 73,627 +0.86(+13.43%)
Jan 20, 2009 6.516 6.613 6.347 6.414 84,970 -0.21(-3.21%)
Jan 16, 2009 6.986 6.986 6.439 6.627 0 -0.25(-3.66%)
Jan 15, 2009 6.356 7.324 6.274 6.879 108,136 +0.51(+8.06%)
Jan 14, 2009 7.155 7.155 6.337 6.366 72,379 -0.87(-12.04%)
Jan 13, 2009 6.860 7.504 6.860 7.237 80,894 +0.31(+4.47%)
Jan 12, 2009 7.261 7.368 6.845 6.927 73,534 -0.40(-5.48%)
Jan 09, 2009 7.842 7.891 7.329 7.329 71,974 -0.50(-6.37%)
Jan 08, 2009 8.114 8.162 7.767 7.828 107,407 -0.37(-4.49%)
Jan 07, 2009 9.198 9.241 8.065 8.196 107,384 -1.16(-12.37%)
Jan 06, 2009 9.159 9.595 9.019 9.353 91,543 +0.38(+4.21%)
Jan 05, 2009 8.123 9.033 8.123 8.975 91,363 +0.56(+6.67%)
Jan 02, 2009 8.801 8.835 8.336 8.414 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.