Skip to main content

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.33 10.74 10.20 10.67 172,433 +0.28(+2.65%)
Jun 27, 2008 10.69 10.77 10.35 10.40 407,343 -0.29(-2.67%)
Jun 26, 2008 10.65 10.68 10.08 10.68 166,711 -0.29(-2.65%)
Jun 25, 2008 11.13 11.26 10.89 10.97 128,244 -0.16(-1.43%)
Jun 24, 2008 11.45 11.45 11.03 11.13 120,018 -0.32(-2.83%)
Jun 23, 2008 11.81 11.93 11.42 11.46 45,686 -0.35(-2.99%)
Jun 20, 2008 12.23 12.23 11.69 11.81 141,078 -0.46(-3.79%)
Jun 19, 2008 12.08 12.42 12.08 12.28 46,870 +0.19(+1.60%)
Jun 18, 2008 12.18 12.30 12.01 12.08 38,099 -0.16(-1.34%)
Jun 17, 2008 12.67 12.67 12.25 12.25 47,403 -0.41(-3.21%)
Jun 16, 2008 12.50 12.71 12.39 12.65 48,632 +0.17(+1.40%)
Jun 13, 2008 12.36 12.62 12.28 12.48 91,262 +0.26(+2.14%)
Jun 12, 2008 12.32 12.62 12.07 12.22 103,079 -0.03(-0.24%)
Jun 11, 2008 12.28 12.49 12.10 12.25 158,808 -0.03(-0.28%)
Jun 10, 2008 12.15 12.33 12.13 12.28 35,821 +0.08(+0.67%)
Jun 09, 2008 12.48 12.48 12.14 12.20 78,909 -0.15(-1.25%)
Jun 06, 2008 12.56 12.60 12.32 12.35 55,788 -0.31(-2.48%)
Jun 05, 2008 12.38 12.67 12.37 12.67 98,630 +0.30(+2.43%)
Jun 04, 2008 12.33 12.59 12.30 12.37 83,838 +0.01(+0.12%)
Jun 03, 2008 12.42 12.44 12.21 12.35 45,905 -0.01(-0.12%)
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.