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

Agree Realty Corp (NY: ADC )

57.40 -0.37 (-0.64%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 8.333 9.006 8.255 8.778 105,788 +0.46(+5.59%)
Dec 30, 2008 7.989 8.313 7.795 8.313 44,390 +0.22(+2.69%)
Dec 29, 2008 9.248 9.248 7.878 8.096 94,934 -1.14(-12.37%)
Dec 26, 2008 8.846 9.287 8.706 9.238 0 +0.39(+4.43%)
Dec 24, 2008 8.904 8.904 8.541 8.846 34,528 -0.06(-0.65%)
Dec 23, 2008 8.120 9.001 8.086 8.904 121,280 +0.86(+10.72%)
Dec 22, 2008 7.636 8.042 7.524 8.042 85,686 +0.30(+3.81%)
Dec 19, 2008 7.742 8.212 7.708 7.747 206,032 +0.33(+4.51%)
Dec 18, 2008 7.912 8.013 7.200 7.413 100,410 -0.45(-5.67%)
Dec 17, 2008 8.159 8.410 7.752 7.858 146,136 -0.55(-6.56%)
Dec 16, 2008 7.360 8.410 7.059 8.410 187,405 +1.07(+14.65%)
Dec 15, 2008 7.747 8.033 6.972 7.335 79,837 -0.42(-5.43%)
Dec 12, 2008 6.900 7.757 6.880 7.757 0 +0.61(+8.54%)
Dec 11, 2008 7.456 7.916 7.147 7.147 114,057 -0.54(-6.99%)
Dec 10, 2008 7.892 7.960 7.258 7.684 98,043 -0.07(-0.87%)
Dec 09, 2008 7.263 8.280 7.263 7.752 229,230 -0.41(-5.04%)
Dec 08, 2008 6.716 8.410 6.716 8.163 248,638 +1.32(+19.24%)
Dec 05, 2008 6.081 6.846 5.931 6.846 0 +0.77(+12.58%)
Dec 04, 2008 6.846 7.040 5.893 6.081 148,325 -0.77(-11.17%)
Dec 03, 2008 6.217 6.919 5.849 6.846 262,050 +0.79(+13.12%)
Dec 02, 2008 4.847 6.115 4.740 6.052 221,876 +1.36(+29.00%)
Dec 01, 2008 6.658 6.658 4.653 4.692 230,583 -1.93(-29.11%)
Nov 28, 2008 6.294 6.619 5.951 6.619 75,384 +0.11(+1.71%)
Nov 26, 2008 5.442 6.507 5.423 6.507 102,275 +0.92(+16.36%)
Nov 25, 2008 5.592 5.713 5.181 5.592 143,738 -0.08(-1.45%)
Nov 24, 2008 5.399 5.762 5.021 5.675 189,844 +0.15(+2.81%)
Nov 21, 2008 4.789 5.776 4.043 5.520 294,530 +0.93(+20.25%)
Nov 20, 2008 4.842 5.268 4.517 4.590 164,371 -0.40(-7.96%)
Nov 19, 2008 5.307 5.404 4.987 4.987 134,814 -0.34(-6.36%)
Nov 18, 2008 5.631 5.946 4.740 5.326 364,325 -0.29(-5.17%)
Nov 17, 2008 6.188 6.294 5.486 5.617 233,865 -0.62(-9.94%)
Nov 14, 2008 7.239 7.239 6.183 6.236 0 -1.07(-14.59%)
Nov 13, 2008 7.050 7.302 6.323 7.302 182,612 +0.27(+3.79%)
Nov 12, 2008 7.752 7.752 6.982 7.035 138,089 -0.72(-9.30%)
Nov 11, 2008 8.449 8.449 7.631 7.757 156,080 -0.82(-9.54%)
Nov 10, 2008 9.078 9.078 8.546 8.575 163,571 -0.56(-6.15%)
Nov 07, 2008 9.030 9.267 8.865 9.137 0 +0.01(+0.16%)
Nov 06, 2008 8.909 9.374 8.580 9.122 134,615 +0.21(+2.39%)
Nov 05, 2008 9.529 9.529 8.904 8.909 110,468 -0.80(-8.23%)
Nov 04, 2008 10.03 10.04 9.306 9.708 87,326 -0.08(-0.84%)
Nov 03, 2008 9.635 10.17 9.592 9.790 108,896 +0.07(+0.75%)
Oct 31, 2008 9.292 10.16 9.069 9.718 0 +0.38(+4.04%)
Oct 30, 2008 8.953 9.345 8.575 9.340 66,154 +0.41(+4.61%)
Oct 29, 2008 9.006 9.466 8.749 8.928 65,539 +0.07(+0.77%)
Oct 28, 2008 8.231 8.904 7.655 8.861 102,677 +0.94(+11.93%)
Oct 27, 2008 8.478 8.551 7.916 7.916 95,036 -0.67(-7.78%)
Oct 24, 2008 7.994 8.759 7.994 8.585 0 -0.01(-0.17%)
Oct 23, 2008 8.744 9.112 8.231 8.599 164,920 -0.42(-4.67%)
Oct 22, 2008 9.679 9.679 8.740 9.020 124,785 -0.73(-7.50%)
Oct 21, 2008 10.56 10.57 9.684 9.751 118,209 -1.05(-9.73%)
Oct 20, 2008 11.08 11.08 10.17 10.80 95,292 -0.12(-1.06%)
Oct 17, 2008 10.83 11.87 10.83 10.92 0 -0.24(-2.13%)
Oct 16, 2008 10.00 11.28 9.403 11.16 170,909 +1.12(+11.14%)
Oct 15, 2008 10.61 10.77 10.04 10.04 74,595 -0.77(-7.17%)
Oct 14, 2008 12.62 12.62 10.32 10.81 90,145 -1.10(-9.23%)
Oct 13, 2008 11.37 14.24 11.13 11.91 769,470 +1.28(+12.07%)
Oct 10, 2008 8.953 10.79 8.207 10.63 0 +1.32(+14.20%)
Oct 09, 2008 11.60 11.93 9.112 9.306 178,570 -2.06(-18.14%)
Oct 08, 2008 11.37 12.32 11.21 11.37 147,344 -0.19(-1.63%)
Oct 07, 2008 11.95 12.48 11.55 11.56 103,194 -0.37(-3.09%)
Oct 06, 2008 11.92 12.06 11.43 11.93 86,621 -0.41(-3.34%)
Oct 03, 2008 12.59 12.86 12.34 12.34 0 -0.35(-2.79%)
Oct 02, 2008 13.22 13.32 12.66 12.69 72,482 -0.62(-4.66%)
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.