Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.374 7.969 7.305 7.768 119,551 +0.41(+5.59%)
Dec 30, 2008 7.069 7.356 6.898 7.356 50,165 +0.19(+2.69%)
Dec 29, 2008 8.183 8.183 6.971 7.164 107,285 -1.01(-12.37%)
Dec 26, 2008 7.828 8.218 7.703 8.175 0 +0.35(+4.43%)
Dec 24, 2008 7.879 7.879 7.558 7.828 39,020 -0.05(-0.65%)
Dec 23, 2008 7.185 7.965 7.155 7.879 137,058 +0.76(+10.72%)
Dec 22, 2008 6.757 7.116 6.658 7.116 96,834 +0.26(+3.81%)
Dec 19, 2008 6.851 7.266 6.821 6.855 232,837 +0.30(+4.51%)
Dec 18, 2008 7.001 7.091 6.371 6.559 113,473 -0.18(-2.67%)
Dec 17, 2008 6.997 7.213 6.648 6.739 170,398 -0.47(-6.56%)
Dec 16, 2008 6.312 7.213 6.054 7.213 218,519 +0.92(+14.65%)
Dec 15, 2008 6.644 6.889 5.980 6.291 93,092 -0.36(-5.43%)
Dec 12, 2008 5.917 6.652 5.901 6.652 0 +0.52(+8.54%)
Dec 11, 2008 6.395 6.789 6.129 6.129 132,993 -0.46(-6.99%)
Dec 10, 2008 6.768 6.827 6.225 6.590 114,320 -0.06(-0.87%)
Dec 09, 2008 6.229 7.101 6.229 6.648 267,288 -0.35(-5.04%)
Dec 08, 2008 5.759 7.213 5.759 7.001 289,918 +1.13(+19.24%)
Dec 05, 2008 5.215 5.872 5.087 5.872 0 +0.66(+12.58%)
Dec 04, 2008 5.872 6.038 5.054 5.215 172,951 -0.66(-11.17%)
Dec 03, 2008 5.332 5.934 5.016 5.872 305,557 +0.68(+13.12%)
Dec 02, 2008 4.157 5.245 4.065 5.191 258,712 +1.17(+29.00%)
Dec 01, 2008 5.710 5.710 3.990 4.024 268,865 -1.65(-29.11%)
Nov 28, 2008 5.398 5.676 5.103 5.676 87,900 +0.10(+1.71%)
Nov 26, 2008 4.667 5.581 4.651 5.581 119,255 +0.78(+16.36%)
Nov 25, 2008 4.796 4.900 4.443 4.796 167,602 -0.07(-1.45%)
Nov 24, 2008 4.630 4.941 4.306 4.867 221,363 +0.13(+2.81%)
Nov 21, 2008 4.107 4.954 3.467 4.734 343,429 +0.80(+20.25%)
Nov 20, 2008 4.152 4.518 3.874 3.937 191,660 -0.34(-7.96%)
Nov 19, 2008 4.551 4.634 4.277 4.277 157,196 -0.29(-6.36%)
Nov 18, 2008 4.829 5.099 4.065 4.568 424,812 -0.25(-5.17%)
Nov 17, 2008 5.307 5.398 4.705 4.817 272,692 -0.53(-9.94%)
Nov 14, 2008 6.208 6.208 5.303 5.348 0 -0.91(-14.59%)
Nov 13, 2008 6.046 6.262 5.423 6.262 212,930 +0.23(+3.79%)
Nov 12, 2008 6.648 6.648 5.988 6.034 161,016 -0.62(-9.30%)
Nov 11, 2008 7.246 7.246 6.544 6.652 181,994 -0.70(-9.54%)
Nov 10, 2008 7.786 7.786 7.329 7.354 190,728 -0.48(-6.15%)
Nov 07, 2008 7.744 7.948 7.603 7.836 0 +0.01(+0.16%)
Nov 06, 2008 7.641 8.039 7.358 7.823 156,965 +0.18(+2.39%)
Nov 05, 2008 8.172 8.172 7.636 7.641 128,808 -0.69(-8.23%)
Nov 04, 2008 8.604 8.612 7.981 8.326 101,824 -0.07(-0.84%)
Nov 03, 2008 8.263 8.720 8.226 8.396 126,975 +0.06(+0.75%)
Oct 31, 2008 7.969 8.712 7.777 8.334 0 +0.32(+4.04%)
Oct 30, 2008 7.678 8.014 7.354 8.010 77,137 +0.35(+4.61%)
Oct 29, 2008 7.724 8.118 7.503 7.657 76,420 +0.06(+0.77%)
Oct 28, 2008 7.059 7.636 6.565 7.599 119,724 +0.81(+11.93%)
Oct 27, 2008 7.271 7.333 6.789 6.789 110,814 -0.57(-7.78%)
Oct 24, 2008 6.856 7.512 6.856 7.362 0 -0.01(-0.17%)
Oct 23, 2008 7.499 7.815 7.059 7.375 192,301 -0.36(-4.67%)
Oct 22, 2008 8.301 8.301 7.495 7.736 145,502 -0.63(-7.50%)
Oct 21, 2008 9.052 9.065 8.305 8.363 137,834 -0.90(-9.73%)
Oct 20, 2008 9.501 9.501 8.720 9.264 111,112 -0.10(-1.06%)
Oct 17, 2008 9.289 10.18 9.289 9.364 0 -0.20(-2.13%)
Oct 16, 2008 8.579 9.671 8.064 9.567 199,285 +0.96(+11.14%)
Oct 15, 2008 9.102 9.239 8.608 8.608 86,980 -0.66(-7.17%)
Oct 14, 2008 10.82 10.82 8.853 9.272 105,111 -0.94(-9.23%)
Oct 13, 2008 9.754 12.21 9.542 10.21 897,220 +1.10(+12.07%)
Oct 10, 2008 7.678 9.252 7.038 9.115 0 +1.13(+14.20%)
Oct 09, 2008 9.945 10.23 7.815 7.981 208,217 -1.77(-18.14%)
Oct 08, 2008 9.754 10.57 9.617 9.750 171,807 -0.16(-1.63%)
Oct 07, 2008 10.25 10.71 9.908 9.912 120,326 -0.32(-3.09%)
Oct 06, 2008 10.22 10.34 9.800 10.23 101,003 -0.35(-3.34%)
Oct 03, 2008 10.80 11.03 10.58 10.58 0 -0.30(-2.79%)
Oct 02, 2008 11.34 11.42 10.86 10.88 84,516 -0.53(-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.