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

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jan 01, 2009 8.331 9.004 8.254 8.777 0 +0.00(+0.00%)
Dec 31, 2008 8.331 9.004 8.254 8.777 105,806 +0.46(+5.59%)
Dec 30, 2008 7.988 8.312 7.794 8.312 44,397 +0.22(+2.69%)
Dec 29, 2008 9.246 9.246 7.876 8.094 94,951 -1.14(-12.37%)
Dec 26, 2008 8.845 9.285 8.704 9.237 0 +0.39(+4.43%)
Dec 24, 2008 8.903 8.903 8.540 8.845 34,534 -0.06(-0.65%)
Dec 23, 2008 8.118 8.999 8.084 8.903 121,301 +0.86(+10.72%)
Dec 22, 2008 7.634 8.041 7.523 8.041 85,701 +0.30(+3.81%)
Dec 19, 2008 7.741 8.210 7.707 7.746 206,068 +0.33(+4.51%)
Dec 18, 2008 7.910 8.012 7.199 7.412 100,427 -0.45(-5.67%)
Dec 17, 2008 8.157 8.409 7.750 7.857 146,161 -0.55(-6.56%)
Dec 16, 2008 7.358 8.409 7.058 8.409 187,438 +1.07(+14.65%)
Dec 15, 2008 7.746 8.031 6.971 7.334 79,851 -0.42(-5.43%)
Dec 12, 2008 6.898 7.755 6.879 7.755 0 +0.61(+8.54%)
Dec 11, 2008 7.455 7.915 7.145 7.145 114,077 -0.54(-6.99%)
Dec 10, 2008 7.891 7.959 7.257 7.683 98,060 -0.07(-0.87%)
Dec 09, 2008 7.261 8.278 7.261 7.750 229,270 -0.41(-5.04%)
Dec 08, 2008 6.714 8.409 6.714 8.162 248,682 +1.32(+19.24%)
Dec 05, 2008 6.080 6.845 5.930 6.845 0 +0.76(+12.58%)
Dec 04, 2008 6.845 7.039 5.891 6.080 148,351 -0.76(-11.17%)
Dec 03, 2008 6.216 6.918 5.848 6.845 262,096 +0.79(+13.12%)
Dec 02, 2008 4.846 6.114 4.739 6.051 221,914 +1.36(+29.00%)
Dec 01, 2008 6.656 6.656 4.652 4.691 230,623 -1.93(-29.11%)
Nov 28, 2008 6.293 6.618 5.950 6.618 75,397 +0.11(+1.71%)
Nov 26, 2008 5.441 6.506 5.422 6.506 102,292 +0.91(+16.36%)
Nov 25, 2008 5.591 5.712 5.180 5.591 143,763 -0.08(-1.45%)
Nov 24, 2008 5.398 5.761 5.020 5.674 189,878 +0.15(+2.81%)
Nov 21, 2008 4.788 5.775 4.042 5.519 294,581 +0.93(+20.25%)
Nov 20, 2008 4.841 5.267 4.517 4.589 164,399 -0.40(-7.96%)
Nov 19, 2008 5.306 5.403 4.986 4.986 134,837 -0.34(-6.36%)
Nov 18, 2008 5.630 5.945 4.739 5.325 364,389 -0.29(-5.17%)
Nov 17, 2008 6.187 6.293 5.485 5.616 233,906 -0.62(-9.94%)
Nov 14, 2008 7.237 7.237 6.182 6.235 0 -1.07(-14.59%)
Nov 13, 2008 7.048 7.300 6.322 7.300 182,644 +0.27(+3.79%)
Nov 12, 2008 7.750 7.750 6.981 7.034 138,113 -0.72(-9.30%)
Nov 11, 2008 8.448 8.448 7.629 7.755 156,108 -0.82(-9.54%)
Nov 10, 2008 9.077 9.077 8.544 8.573 163,600 -0.56(-6.15%)
Nov 07, 2008 9.028 9.266 8.864 9.135 0 +0.01(+0.16%)
Nov 06, 2008 8.907 9.372 8.578 9.120 134,639 +0.21(+2.39%)
Nov 05, 2008 9.527 9.527 8.903 8.907 110,487 -0.80(-8.23%)
Nov 04, 2008 10.03 10.04 9.304 9.706 87,341 -0.08(-0.84%)
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.