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

Agree Realty Corp (NY: ADC )

60.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 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%)
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.