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 (%)
Aug 31, 2009 10.23 10.23 9.958 10.12 85,026 -0.03(-0.29%)
Aug 28, 2009 10.18 10.23 9.919 10.15 69,207 +0.03(+0.29%)
Aug 27, 2009 9.923 10.19 9.816 10.12 32,214 +0.14(+1.41%)
Aug 26, 2009 9.826 10.04 9.748 9.977 43,860 +0.11(+1.08%)
Aug 25, 2009 9.782 10.12 9.773 9.870 68,995 +0.10(+0.99%)
Aug 24, 2009 10.11 10.11 9.729 9.773 58,897 -0.27(-2.71%)
Aug 21, 2009 9.719 10.14 9.671 10.04 89,884 +0.48(+4.98%)
Aug 20, 2009 9.530 9.661 9.486 9.569 62,537 +0.04(+0.46%)
Aug 19, 2009 9.335 9.641 9.296 9.525 47,177 +0.10(+1.03%)
Aug 18, 2009 9.515 9.559 9.384 9.428 69,067 +0.02(+0.26%)
Aug 17, 2009 9.530 9.530 9.384 9.403 53,611 -0.23(-2.42%)
Aug 14, 2009 9.564 9.656 9.403 9.637 63,088 +0.10(+1.02%)
Aug 13, 2009 9.671 9.724 9.510 9.539 150,239 -0.03(-0.30%)
Aug 12, 2009 9.408 9.773 9.408 9.569 143,581 +0.09(+0.97%)
Aug 11, 2009 9.549 9.573 9.267 9.476 91,297 -0.04(-0.42%)
Aug 10, 2009 9.583 9.612 9.481 9.516 109,268 +0.00(+0.02%)
Aug 07, 2009 9.607 9.671 9.505 9.515 137,302 +0.04(+0.41%)
Aug 06, 2009 9.573 9.603 9.388 9.476 43,142 -0.03(-0.31%)
Aug 05, 2009 9.491 9.700 9.452 9.505 73,991 +0.04(+0.41%)
Aug 04, 2009 9.520 9.627 9.345 9.466 86,918 -0.09(-0.92%)
Aug 03, 2009 9.666 9.792 9.393 9.554 52,323 +0.06(+0.67%)
Jul 31, 2009 9.384 9.622 9.384 9.491 49,442 +0.10(+1.04%)
Jul 30, 2009 9.199 9.841 9.199 9.393 96,519 +0.30(+3.26%)
Jul 29, 2009 9.184 9.252 8.914 9.097 41,188 -0.18(-1.94%)
Jul 28, 2009 9.019 9.277 8.946 9.277 26,982 +0.20(+2.25%)
Jul 27, 2009 9.107 9.220 8.970 9.073 47,741 -0.03(-0.32%)
Jul 24, 2009 9.024 9.345 8.898 9.102 4,419 -0.03(-0.37%)
Jul 23, 2009 8.917 9.262 8.917 9.136 62,642 +0.19(+2.18%)
Jul 22, 2009 8.878 9.005 8.810 8.941 19,532 -0.03(-0.33%)
Jul 21, 2009 8.956 9.039 8.800 8.970 49,966 +0.11(+1.21%)
Jul 20, 2009 8.922 9.019 8.752 8.864 47,922 +0.00(+0.05%)
Jul 17, 2009 8.902 9.053 8.844 8.859 72,397 -0.05(-0.55%)
Jul 16, 2009 8.844 9.019 8.800 8.907 71,780 +0.03(+0.38%)
Jul 15, 2009 8.946 8.995 8.611 8.873 139,036 +0.02(+0.27%)
Jul 14, 2009 8.834 8.907 8.397 8.849 44,220 +0.05(+0.55%)
Jul 13, 2009 8.494 8.859 8.397 8.800 86,589 +0.39(+4.62%)
Jul 10, 2009 8.392 8.470 7.976 8.411 76,408 -0.07(-0.86%)
Jul 09, 2009 8.703 8.834 8.484 8.484 130,626 -0.17(-1.91%)
Jul 08, 2009 8.654 8.752 8.285 8.650 77,257 +0.08(+0.91%)
Jul 07, 2009 8.577 8.868 8.465 8.572 74,659 +0.02(+0.28%)
Jul 06, 2009 8.334 8.557 8.270 8.547 111,790 +0.23(+2.81%)
Jul 02, 2009 8.654 8.659 8.314 8.314 109,974 -0.52(-5.84%)
Jul 01, 2009 9.039 9.039 8.786 8.829 67,335 -0.08(-0.93%)
Jun 30, 2009 8.941 9.160 8.844 8.912 108,941 -0.01(-0.16%)
Jun 29, 2009 8.975 9.116 8.864 8.927 183,723 -0.09(-1.02%)
Jun 26, 2009 8.611 9.180 8.611 9.019 327,535 +0.10(+1.09%)
Jun 25, 2009 8.800 8.922 8.747 8.922 181,800 +0.37(+4.32%)
Jun 24, 2009 8.834 8.849 8.533 8.552 105,400 -0.15(-1.73%)
Jun 23, 2009 8.577 8.839 8.577 8.703 67,821 +0.19(+2.29%)
Jun 22, 2009 8.586 8.713 8.509 8.509 117,029 -0.13(-1.52%)
Jun 19, 2009 8.985 8.985 8.547 8.640 165,792 -0.16(-1.77%)
Jun 18, 2009 8.625 8.878 8.625 8.795 86,780 +0.13(+1.46%)
Jun 17, 2009 8.606 8.781 8.426 8.669 72,671 +0.09(+1.02%)
Jun 16, 2009 9.005 9.005 8.509 8.582 101,950 -0.29(-3.23%)
Jun 15, 2009 8.917 9.063 8.723 8.868 119,007 -0.13(-1.41%)
Jun 12, 2009 8.800 9.102 8.781 8.995 81,566 +0.14(+1.54%)
Jun 11, 2009 9.087 9.194 8.839 8.859 78,129 -0.21(-2.36%)
Jun 10, 2009 8.936 9.262 8.757 9.073 145,693 +0.28(+3.21%)
Jun 09, 2009 8.970 9.364 8.791 8.791 73,493 -0.10(-1.09%)
Jun 08, 2009 8.864 9.150 8.786 8.888 52,015 +0.13(+1.50%)
Jun 05, 2009 9.141 9.228 8.757 8.757 76,085 -0.24(-2.65%)
Jun 04, 2009 9.039 9.165 8.873 8.995 51,021 +0.01(+0.16%)
Jun 03, 2009 8.820 9.316 8.820 8.980 66,858 -0.02(-0.27%)
Jun 02, 2009 8.747 9.243 8.684 9.005 80,192 +0.18(+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.