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

Agree Realty Corp (NY: ADC )

55.83 +0.65 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 6.954 7.066 6.667 6.686 0 -0.16(-2.27%)
Jan 29, 2009 7.207 7.280 6.813 6.842 65,389 -0.39(-5.44%)
Jan 28, 2009 7.294 7.761 6.964 7.236 73,363 +0.13(+1.78%)
Jan 27, 2009 7.737 7.936 7.090 7.110 76,925 -0.63(-8.11%)
Jan 26, 2009 7.508 8.038 7.358 7.737 67,714 +0.22(+2.98%)
Jan 23, 2009 6.677 7.756 6.579 7.513 140,580 +0.79(+11.79%)
Jan 22, 2009 7.100 7.333 6.672 6.721 70,219 -0.59(-8.05%)
Jan 21, 2009 6.565 7.338 6.511 7.309 73,295 +0.87(+13.43%)
Jan 20, 2009 6.545 6.643 6.375 6.443 84,587 -0.21(-3.21%)
Jan 16, 2009 7.017 7.017 6.468 6.657 0 -0.25(-3.66%)
Jan 15, 2009 6.385 7.358 6.302 6.910 107,649 +0.52(+8.06%)
Jan 14, 2009 7.187 7.187 6.366 6.395 72,053 -0.88(-12.04%)
Jan 13, 2009 6.891 7.537 6.891 7.270 80,530 +0.31(+4.47%)
Jan 12, 2009 7.294 7.401 6.876 6.959 73,203 -0.40(-5.48%)
Jan 09, 2009 7.878 7.927 7.362 7.362 71,650 -0.50(-6.37%)
Jan 08, 2009 8.150 8.199 7.802 7.863 106,924 -0.37(-4.49%)
Jan 07, 2009 9.239 9.283 8.102 8.233 106,901 -1.16(-12.37%)
Jan 06, 2009 9.201 9.638 9.060 9.395 91,130 +0.38(+4.21%)
Jan 05, 2009 8.160 9.074 8.160 9.016 90,952 +0.56(+6.67%)
Jan 02, 2009 8.841 8.875 8.374 8.452 0 -0.36(-4.14%)
Jan 01, 2009 8.369 9.045 8.291 8.816 0 +0.00(+0.00%)
Dec 31, 2008 8.369 9.045 8.291 8.816 105,330 +0.47(+5.59%)
Dec 30, 2008 8.024 8.350 7.829 8.350 44,197 +0.22(+2.69%)
Dec 29, 2008 9.288 9.288 7.912 8.131 94,524 -1.15(-12.37%)
Dec 26, 2008 8.884 9.327 8.743 9.278 0 +0.39(+4.43%)
Dec 24, 2008 8.943 8.943 8.578 8.884 34,378 -0.06(-0.65%)
Dec 23, 2008 8.155 9.040 8.121 8.943 120,755 +0.87(+10.72%)
Dec 22, 2008 7.669 8.077 7.557 8.077 85,315 +0.30(+3.81%)
Dec 19, 2008 7.776 8.247 7.742 7.781 205,141 +0.34(+4.51%)
Dec 18, 2008 7.946 8.048 7.231 7.445 99,975 -0.45(-5.67%)
Dec 17, 2008 8.194 8.447 7.785 7.892 145,503 -0.55(-6.56%)
Dec 16, 2008 7.392 8.447 7.090 8.447 186,594 +1.08(+14.65%)
Dec 15, 2008 7.781 8.068 7.003 7.367 79,491 -0.42(-5.43%)
Dec 12, 2008 6.930 7.790 6.910 7.790 0 +0.61(+8.54%)
Dec 11, 2008 7.489 7.951 7.178 7.178 113,564 -0.54(-6.99%)
Dec 10, 2008 7.927 7.995 7.289 7.717 97,618 -0.07(-0.87%)
Dec 09, 2008 7.294 8.316 7.294 7.785 228,238 -0.41(-5.04%)
Dec 08, 2008 6.745 8.447 6.745 8.199 247,562 +1.32(+19.24%)
Dec 05, 2008 6.108 6.876 5.957 6.876 0 +0.77(+12.58%)
Dec 04, 2008 6.876 7.071 5.918 6.108 147,683 -0.77(-11.17%)
Dec 03, 2008 6.244 6.949 5.874 6.876 260,916 +0.80(+13.12%)
Dec 02, 2008 4.868 6.142 4.761 6.079 220,915 +1.37(+29.00%)
Dec 01, 2008 6.686 6.686 4.673 4.712 229,585 -1.94(-29.11%)
Nov 28, 2008 6.322 6.648 5.976 6.648 75,058 +0.11(+1.71%)
Nov 26, 2008 5.466 6.536 5.446 6.536 101,832 +0.92(+16.36%)
Nov 25, 2008 5.617 5.738 5.203 5.617 143,116 -0.08(-1.45%)
Nov 24, 2008 5.422 5.787 5.043 5.699 189,023 +0.16(+2.81%)
Nov 21, 2008 4.809 5.801 4.061 5.544 293,255 +0.93(+20.25%)
Nov 20, 2008 4.863 5.291 4.537 4.610 163,659 -0.40(-7.96%)
Nov 19, 2008 5.330 5.427 5.009 5.009 134,230 -0.34(-6.36%)
Nov 18, 2008 5.656 5.972 4.761 5.349 362,749 -0.29(-5.17%)
Nov 17, 2008 6.215 6.322 5.510 5.641 232,853 -0.62(-9.94%)
Nov 14, 2008 7.270 7.270 6.210 6.263 0 -1.07(-14.59%)
Nov 13, 2008 7.080 7.333 6.351 7.333 181,821 +0.27(+3.79%)
Nov 12, 2008 7.785 7.785 7.012 7.066 137,492 -0.72(-9.30%)
Nov 11, 2008 8.486 8.486 7.664 7.790 155,405 -0.82(-9.54%)
Nov 10, 2008 9.118 9.118 8.583 8.612 162,864 -0.56(-6.15%)
Nov 07, 2008 9.069 9.308 8.904 9.176 0 +0.01(+0.16%)
Nov 06, 2008 8.948 9.415 8.617 9.162 134,033 +0.21(+2.39%)
Nov 05, 2008 9.570 9.570 8.943 8.948 109,990 -0.80(-8.23%)
Nov 04, 2008 10.08 10.09 9.346 9.750 86,948 -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.