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

Agree Realty Corp (NY: ADC )

60.97 +0.21 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2009 8.866 9.082 8.769 8.837 109,871 -0.01(-0.16%)
Jun 29, 2009 8.899 9.039 8.789 8.851 185,290 -0.09(-1.02%)
Jun 26, 2009 8.538 9.102 8.538 8.943 330,329 +0.10(+1.09%)
Jun 25, 2009 8.726 8.846 8.673 8.846 183,350 +0.37(+4.32%)
Jun 24, 2009 8.760 8.774 8.461 8.480 106,299 -0.15(-1.73%)
Jun 23, 2009 8.504 8.764 8.504 8.629 68,399 +0.19(+2.29%)
Jun 22, 2009 8.514 8.639 8.437 8.437 118,027 -0.13(-1.52%)
Jun 19, 2009 8.909 8.909 8.475 8.567 167,206 -0.15(-1.77%)
Jun 18, 2009 8.552 8.803 8.552 8.721 87,520 +0.13(+1.46%)
Jun 17, 2009 8.533 8.707 8.355 8.596 73,291 +0.09(+1.02%)
Jun 16, 2009 8.928 8.928 8.437 8.509 102,820 -0.28(-3.23%)
Jun 15, 2009 8.842 8.986 8.649 8.793 120,022 -0.13(-1.41%)
Jun 12, 2009 8.726 9.025 8.707 8.919 82,262 +0.13(+1.54%)
Jun 11, 2009 9.010 9.116 8.764 8.784 78,796 -0.21(-2.36%)
Jun 10, 2009 8.861 9.184 8.682 8.996 146,936 +0.28(+3.21%)
Jun 09, 2009 8.895 9.285 8.716 8.716 74,120 -0.10(-1.09%)
Jun 08, 2009 8.789 9.073 8.711 8.813 52,458 +0.13(+1.50%)
Jun 05, 2009 9.063 9.150 8.682 8.682 76,734 -0.24(-2.65%)
Jun 04, 2009 8.962 9.087 8.798 8.919 51,457 +0.01(+0.16%)
Jun 03, 2009 8.745 9.237 8.745 8.904 67,429 -0.02(-0.27%)
Jun 02, 2009 8.673 9.165 8.610 8.928 80,876 +0.17(+1.98%)
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.