Skip to main content
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 (%)
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%)
Nov 03, 2008 9.634 10.17 9.590 9.789 108,915 +0.07(+0.75%)
Oct 31, 2008 9.290 10.16 9.067 9.716 0 +0.38(+4.04%)
Oct 30, 2008 8.951 9.343 8.573 9.338 66,166 +0.41(+4.61%)
Oct 29, 2008 9.004 9.464 8.748 8.927 65,550 +0.07(+0.77%)
Oct 28, 2008 8.230 8.903 7.654 8.859 102,695 +0.94(+11.93%)
Oct 27, 2008 8.477 8.549 7.915 7.915 95,052 -0.67(-7.78%)
Oct 24, 2008 7.992 8.757 7.992 8.583 0 -0.01(-0.17%)
Oct 23, 2008 8.743 9.111 8.230 8.598 164,949 -0.42(-4.67%)
Oct 22, 2008 9.677 9.677 8.738 9.019 124,806 -0.73(-7.50%)
Oct 21, 2008 10.55 10.57 9.682 9.750 118,229 -1.05(-9.73%)
Oct 20, 2008 11.08 11.08 10.17 10.80 95,308 -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 11.27 9.401 11.15 170,939 +1.12(+11.14%)
Oct 15, 2008 10.61 10.77 10.04 10.04 74,608 -0.77(-7.17%)
Oct 14, 2008 12.62 12.62 10.32 10.81 90,161 -1.10(-9.23%)
Oct 13, 2008 11.37 14.24 11.12 11.91 769,605 +1.28(+12.07%)
Oct 10, 2008 8.951 10.79 8.206 10.63 0 +1.32(+14.20%)
Oct 09, 2008 11.59 11.93 9.111 9.304 178,601 -2.06(-18.14%)
Oct 08, 2008 11.37 12.32 11.21 11.37 147,370 -0.19(-1.63%)
Oct 07, 2008 11.95 12.48 11.55 11.56 103,212 -0.37(-3.09%)
Oct 06, 2008 11.91 12.06 11.42 11.92 86,637 -0.41(-3.34%)
Oct 03, 2008 12.59 12.86 12.33 12.33 0 -0.35(-2.79%)
Oct 02, 2008 13.22 13.31 12.66 12.69 72,495 -0.62(-4.66%)
Oct 01, 2008 13.57 13.65 12.94 13.31 63,017 -0.54(-3.88%)
Sep 30, 2008 12.34 14.03 12.34 13.85 200,755 +1.35(+10.81%)
Sep 29, 2008 13.11 13.11 12.49 12.49 78,087 -0.87(-6.49%)
Sep 26, 2008 12.54 13.72 12.49 13.36 0 +0.54(+4.23%)
Sep 25, 2008 12.43 13.18 12.39 12.82 70,159 +0.49(+3.97%)
Sep 24, 2008 12.89 13.09 12.30 12.33 69,617 -0.43(-3.38%)
Sep 23, 2008 12.87 13.44 12.56 12.76 117,857 -0.11(-0.83%)
Sep 22, 2008 13.03 13.25 12.82 12.87 51,567 -0.14(-1.08%)
Sep 19, 2008 13.46 14.34 12.90 13.01 0 +0.05(+0.37%)
Sep 18, 2008 11.58 13.23 11.18 12.96 112,947 +1.80(+16.14%)
Sep 17, 2008 11.85 11.85 11.06 11.16 138,704 -1.08(-8.82%)
Sep 16, 2008 11.94 12.33 11.85 12.24 86,234 +0.08(+0.64%)
Sep 15, 2008 12.18 12.59 12.08 12.16 73,734 -0.48(-3.83%)
Sep 12, 2008 12.59 12.73 12.39 12.64 0 -0.13(-1.02%)
Sep 11, 2008 12.37 12.78 12.30 12.78 80,092 +0.17(+1.34%)
Sep 10, 2008 12.37 12.72 12.31 12.61 72,100 +0.50(+4.16%)
Sep 09, 2008 12.35 12.76 12.10 12.10 157,921 -0.10(-0.83%)
Sep 08, 2008 12.68 12.78 12.01 12.20 102,941 +0.14(+1.12%)
Sep 05, 2008 11.94 12.22 11.76 12.07 0 +0.13(+1.05%)
Sep 04, 2008 12.71 12.85 11.94 11.94 298,161 -0.88(-6.87%)
Sep 03, 2008 13.12 13.12 12.76 12.82 119,293 -0.34(-2.61%)
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.