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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009 8.298 8.375 8.227 8.356 53,490 +0.06(+0.70%)
May 28, 2009 8.173 8.380 7.777 8.298 56,232 +0.22(+2.75%)
May 27, 2009 8.048 8.211 7.985 8.076 51,425 -0.07(-0.83%)
May 26, 2009 7.623 8.182 7.570 8.144 97,157 +0.58(+7.72%)
May 22, 2009 7.941 8.048 7.541 7.561 48,944 -0.33(-4.22%)
May 21, 2009 7.831 8.163 7.594 7.893 72,015 -0.07(-0.91%)
May 20, 2009 8.351 8.525 7.869 7.966 89,622 -0.26(-3.11%)
May 19, 2009 8.245 8.520 8.057 8.221 66,566 -0.11(-1.27%)
May 18, 2009 8.139 8.366 8.057 8.327 56,923 +0.29(+3.60%)
May 15, 2009 8.404 8.438 7.888 8.038 60,901 -0.27(-3.25%)
May 14, 2009 8.313 8.506 8.091 8.308 61,243 +0.03(+0.35%)
May 13, 2009 7.946 8.457 7.946 8.279 88,915 +0.15(+1.90%)
May 12, 2009 8.120 8.366 8.014 8.125 39,570 +0.10(+1.26%)
May 11, 2009 8.043 8.226 7.903 8.023 68,850 -0.26(-3.09%)
May 08, 2009 7.932 8.419 7.787 8.279 99,318 +0.56(+7.31%)
May 07, 2009 8.327 8.443 7.498 7.715 162,594 -0.41(-5.04%)
May 06, 2009 8.236 8.504 8.081 8.125 42,550 +0.05(+0.66%)
May 05, 2009 8.597 8.597 7.994 8.072 81,032 -0.64(-7.31%)
May 04, 2009 8.713 8.723 8.568 8.708 84,095 +0.73(+9.19%)
May 01, 2009 7.777 8.520 7.777 7.975 222,746 +0.28(+3.63%)
Apr 30, 2009 7.864 8.105 7.604 7.696 106,890 -0.17(-2.15%)
Apr 29, 2009 7.715 8.033 7.585 7.864 159,562 +0.27(+3.56%)
Apr 28, 2009 7.840 8.168 7.469 7.594 105,502 -0.34(-4.26%)
Apr 27, 2009 7.932 8.144 7.483 7.932 178,030 -0.30(-3.69%)
Apr 24, 2009 7.681 8.655 7.589 8.236 167,192 +0.65(+8.51%)
Apr 23, 2009 7.618 7.705 7.324 7.589 102,213 +0.02(+0.32%)
Apr 22, 2009 7.932 8.289 7.479 7.565 109,090 -0.54(-6.66%)
Apr 21, 2009 7.184 8.269 7.016 8.105 167,127 +0.80(+10.96%)
Apr 20, 2009 7.975 8.062 7.170 7.305 122,832 -0.94(-11.35%)
Apr 17, 2009 8.318 8.395 8.004 8.240 69,306 -0.07(-0.81%)
Apr 16, 2009 8.231 8.438 7.773 8.308 104,445 +0.18(+2.19%)
Apr 15, 2009 7.797 8.187 7.797 8.129 80,819 +0.33(+4.27%)
Apr 14, 2009 7.937 8.057 7.763 7.797 69,458 -0.15(-1.94%)
Apr 13, 2009 7.667 7.980 7.594 7.951 47,934 +0.11(+1.41%)
Apr 09, 2009 7.474 8.038 7.474 7.840 126,543 +0.66(+9.20%)
Apr 08, 2009 7.184 7.614 7.117 7.180 108,321 -0.08(-1.06%)
Apr 07, 2009 8.313 8.404 7.088 7.257 137,234 -0.95(-11.57%)
Apr 06, 2009 7.932 8.207 7.705 8.207 93,561 +0.19(+2.41%)
Apr 03, 2009 7.994 8.014 7.498 8.014 137,366 +0.03(+0.36%)
Apr 02, 2009 7.657 8.293 7.344 7.985 170,207 +0.57(+7.67%)
Apr 01, 2009 7.483 7.739 7.155 7.416 125,553 -0.15(-1.98%)
Mar 31, 2009 6.890 7.898 6.736 7.565 128,616 +0.78(+11.43%)
Mar 30, 2009 6.615 6.837 6.307 6.789 82,751 -0.65(-8.75%)
Mar 26, 2009 7.122 7.445 6.948 7.440 120,111 +0.32(+4.47%)
Mar 25, 2009 6.746 7.252 6.615 7.122 104,318 +0.49(+7.42%)
Mar 24, 2009 6.828 7.098 6.625 6.630 148,286 -0.38(-5.43%)
Mar 23, 2009 6.688 7.011 6.640 7.011 184,633 +1.12(+18.99%)
Mar 20, 2009 6.495 6.601 5.887 5.892 180,197 -0.51(-7.98%)
Mar 19, 2009 6.871 7.146 6.355 6.403 150,637 -0.46(-6.68%)
Mar 18, 2009 6.345 6.881 6.090 6.861 118,041 +0.45(+7.07%)
Mar 17, 2009 6.013 6.413 5.710 6.408 143,893 +0.37(+6.15%)
Mar 16, 2009 5.854 6.374 5.482 6.037 223,578 +0.29(+5.03%)
Mar 13, 2009 5.092 5.801 4.696 5.748 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.227 4.600 5.039 145,146 +0.29(+6.09%)
Mar 11, 2009 5.666 5.666 4.631 4.749 160,891 -0.88(-15.67%)
Mar 10, 2009 4.880 5.632 4.793 5.632 165,199 +0.95(+20.16%)
Mar 09, 2009 4.629 5.087 4.508 4.687 193,419 -0.38(-7.43%)
Mar 06, 2009 4.581 5.063 4.340 5.063 0 +0.55(+12.30%)
Mar 05, 2009 4.537 4.928 4.455 4.508 69,628 -0.36(-7.43%)
Mar 04, 2009 5.053 5.053 4.248 4.870 132,080 -0.43(-8.10%)
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.