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

Agree Realty Corp (NY: ADC )

57.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.904 9.122 8.807 8.875 109,396 -0.01(-0.16%)
Jun 29, 2009 8.938 9.078 8.827 8.890 184,489 -0.09(-1.02%)
Jun 26, 2009 8.575 9.141 8.575 8.982 328,901 +0.10(+1.09%)
Jun 25, 2009 8.764 8.885 8.710 8.885 182,558 +0.37(+4.32%)
Jun 24, 2009 8.798 8.812 8.497 8.517 105,839 -0.15(-1.73%)
Jun 23, 2009 8.541 8.802 8.541 8.667 68,104 +0.19(+2.29%)
Jun 22, 2009 8.551 8.677 8.473 8.473 117,517 -0.13(-1.52%)
Jun 19, 2009 8.948 8.948 8.512 8.604 166,483 -0.15(-1.77%)
Jun 18, 2009 8.589 8.841 8.589 8.759 87,142 +0.13(+1.46%)
Jun 17, 2009 8.570 8.744 8.391 8.633 72,974 +0.09(+1.02%)
Jun 16, 2009 8.967 8.967 8.473 8.546 102,376 -0.29(-3.23%)
Jun 15, 2009 8.880 9.025 8.686 8.832 119,503 -0.13(-1.41%)
Jun 12, 2009 8.764 9.064 8.744 8.957 81,906 +0.14(+1.54%)
Jun 11, 2009 9.049 9.156 8.802 8.822 78,455 -0.21(-2.36%)
Jun 10, 2009 8.899 9.224 8.720 9.035 146,301 +0.28(+3.21%)
Jun 09, 2009 8.933 9.325 8.754 8.754 73,800 -0.10(-1.09%)
Jun 08, 2009 8.827 9.112 8.749 8.851 52,232 +0.13(+1.50%)
Jun 05, 2009 9.103 9.190 8.720 8.720 76,402 -0.24(-2.65%)
Jun 04, 2009 9.001 9.127 8.836 8.957 51,234 +0.01(+0.16%)
Jun 03, 2009 8.783 9.277 8.783 8.943 67,137 -0.02(-0.27%)
Jun 02, 2009 8.710 9.204 8.648 8.967 80,527 +0.17(+1.98%)
Jun 01, 2009 8.473 9.098 8.396 8.793 171,083 +0.40(+4.79%)
May 29, 2009 8.333 8.410 8.261 8.391 53,268 +0.06(+0.70%)
May 28, 2009 8.207 8.415 7.810 8.333 55,999 +0.22(+2.75%)
May 27, 2009 8.081 8.246 8.018 8.110 51,211 -0.07(-0.83%)
May 26, 2009 7.655 8.217 7.602 8.178 96,754 +0.59(+7.72%)
May 22, 2009 7.975 8.081 7.573 7.592 48,741 -0.33(-4.21%)
May 21, 2009 7.863 8.197 7.626 7.926 71,716 -0.07(-0.91%)
May 20, 2009 8.386 8.560 7.902 7.999 89,251 -0.26(-3.11%)
May 19, 2009 8.280 8.556 8.091 8.255 66,290 -0.11(-1.27%)
May 18, 2009 8.173 8.401 8.091 8.362 56,687 +0.29(+3.60%)
May 15, 2009 8.439 8.473 7.921 8.071 60,648 -0.27(-3.25%)
May 14, 2009 8.347 8.541 8.125 8.342 60,989 +0.03(+0.35%)
May 13, 2009 7.979 8.493 7.979 8.313 88,546 +0.15(+1.90%)
May 12, 2009 8.154 8.401 8.047 8.159 39,406 +0.10(+1.26%)
May 11, 2009 8.076 8.260 7.936 8.057 68,564 -0.26(-3.09%)
May 08, 2009 7.965 8.454 7.820 8.313 98,906 +0.57(+7.31%)
May 07, 2009 8.362 8.478 7.529 7.747 161,919 -0.41(-5.04%)
May 06, 2009 8.270 8.540 8.115 8.159 42,374 +0.05(+0.66%)
May 05, 2009 8.633 8.633 8.028 8.105 80,696 -0.64(-7.31%)
May 04, 2009 8.749 8.759 8.604 8.744 83,746 +0.74(+9.19%)
May 01, 2009 7.810 8.556 7.810 8.008 221,822 +0.28(+3.63%)
Apr 30, 2009 7.897 8.139 7.636 7.728 106,446 -0.17(-2.15%)
Apr 29, 2009 7.747 8.067 7.616 7.897 158,900 +0.27(+3.56%)
Apr 28, 2009 7.873 8.202 7.500 7.626 105,065 -0.34(-4.26%)
Apr 27, 2009 7.965 8.178 7.515 7.965 177,291 -0.31(-3.69%)
Apr 24, 2009 7.713 8.691 7.621 8.270 166,498 +0.65(+8.51%)
Apr 23, 2009 7.650 7.737 7.355 7.621 101,789 +0.02(+0.32%)
Apr 22, 2009 7.965 8.323 7.510 7.597 108,638 -0.54(-6.66%)
Apr 21, 2009 7.214 8.304 7.045 8.139 166,434 +0.80(+10.96%)
Apr 20, 2009 8.008 8.096 7.200 7.335 122,323 -0.94(-11.35%)
Apr 17, 2009 8.352 8.430 8.037 8.275 69,019 -0.07(-0.81%)
Apr 16, 2009 8.265 8.473 7.805 8.342 104,011 +0.18(+2.19%)
Apr 15, 2009 7.829 8.221 7.829 8.163 80,483 +0.33(+4.27%)
Apr 14, 2009 7.970 8.091 7.795 7.829 69,169 -0.15(-1.94%)
Apr 13, 2009 7.699 8.013 7.626 7.984 47,735 +0.11(+1.41%)
Apr 09, 2009 7.505 8.071 7.505 7.873 126,018 +0.66(+9.20%)
Apr 08, 2009 7.214 7.645 7.147 7.210 107,872 -0.08(-1.06%)
Apr 07, 2009 8.347 8.439 7.118 7.287 136,664 -0.95(-11.57%)
Apr 06, 2009 7.965 8.241 7.737 8.241 93,173 +0.19(+2.41%)
Apr 03, 2009 8.028 8.047 7.529 8.047 136,796 +0.03(+0.36%)
Apr 02, 2009 7.689 8.328 7.374 8.018 169,501 +0.57(+7.67%)
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.