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

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2009 11.41 11.42 11.06 11.10 100,381 -0.33(-2.88%)
Sep 29, 2009 11.81 11.81 11.07 11.43 107,944 -0.23(-1.95%)
Sep 28, 2009 11.60 11.95 10.99 11.66 85,279 -0.08(-0.66%)
Sep 25, 2009 11.70 11.80 11.55 11.74 124,060 +0.03(+0.29%)
Sep 24, 2009 11.72 11.82 11.55 11.70 102,392 +0.00(+0.04%)
Sep 23, 2009 11.91 11.99 11.70 11.70 58,221 -0.22(-1.83%)
Sep 22, 2009 11.84 12.05 11.67 11.92 100,060 +0.22(+1.90%)
Sep 21, 2009 11.63 11.72 11.62 11.69 78,532 +0.06(+0.54%)
Sep 18, 2009 11.76 11.86 11.63 11.63 116,486 -0.06(-0.50%)
Sep 17, 2009 11.53 12.10 11.50 11.69 117,168 +0.18(+1.60%)
Sep 16, 2009 11.13 11.71 11.01 11.50 87,472 +0.50(+4.53%)
Sep 15, 2009 10.81 11.22 10.49 11.01 112,899 +0.23(+2.11%)
Sep 14, 2009 10.19 10.83 10.19 10.78 52,983 +0.44(+4.26%)
Sep 11, 2009 10.33 10.61 10.28 10.34 42,772 +0.01(+0.09%)
Sep 10, 2009 10.15 10.41 10.02 10.33 96,076 +0.19(+1.86%)
Sep 09, 2009 10.14 10.25 9.931 10.14 68,932 +0.06(+0.58%)
Sep 08, 2009 9.848 10.19 9.795 10.08 58,000 +0.38(+3.89%)
Sep 04, 2009 9.238 9.781 9.233 9.703 62,310 +0.05(+0.50%)
Sep 03, 2009 9.722 9.727 9.490 9.655 41,502 +0.02(+0.25%)
Sep 02, 2009 9.689 9.974 9.519 9.630 57,763 -0.03(-0.30%)
Sep 01, 2009 10.03 10.26 9.500 9.659 137,154 -0.42(-4.13%)
Aug 31, 2009 10.19 10.19 9.916 10.08 85,380 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.877 10.10 69,496 +0.03(+0.29%)
Aug 27, 2009 9.882 10.15 9.776 10.08 32,349 +0.14(+1.41%)
Aug 26, 2009 9.785 9.994 9.708 9.935 44,043 +0.11(+1.08%)
Aug 25, 2009 9.742 10.08 9.732 9.829 69,283 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.689 9.732 59,142 -0.27(-2.71%)
Aug 21, 2009 9.679 10.10 9.630 10.00 90,258 +0.47(+4.98%)
Aug 20, 2009 9.490 9.621 9.446 9.529 62,798 +0.04(+0.46%)
Aug 19, 2009 9.296 9.601 9.258 9.485 47,374 +0.10(+1.03%)
Aug 18, 2009 9.476 9.519 9.345 9.388 69,355 +0.02(+0.26%)
Aug 17, 2009 9.490 9.490 9.345 9.364 53,834 -0.23(-2.42%)
Aug 14, 2009 9.524 9.616 9.364 9.597 63,351 +0.10(+1.02%)
Aug 13, 2009 9.630 9.684 9.471 9.500 150,865 -0.03(-0.30%)
Aug 12, 2009 9.369 9.732 9.369 9.529 144,180 +0.09(+0.97%)
Aug 11, 2009 9.509 9.534 9.229 9.437 91,677 -0.04(-0.42%)
Aug 10, 2009 9.543 9.572 9.442 9.477 109,724 +0.00(+0.02%)
Aug 07, 2009 9.567 9.630 9.466 9.476 137,875 +0.04(+0.41%)
Aug 06, 2009 9.534 9.563 9.349 9.437 43,322 -0.03(-0.31%)
Aug 05, 2009 9.451 9.659 9.413 9.466 74,300 +0.04(+0.41%)
Aug 04, 2009 9.480 9.587 9.306 9.427 87,280 -0.09(-0.92%)
Aug 03, 2009 9.626 9.751 9.354 9.514 52,541 +0.06(+0.67%)
Jul 31, 2009 9.345 9.582 9.345 9.451 49,648 +0.10(+1.04%)
Jul 30, 2009 9.161 9.800 9.161 9.354 96,921 +0.30(+3.26%)
Jul 29, 2009 9.146 9.214 8.877 9.059 41,360 -0.18(-1.94%)
Jul 28, 2009 8.982 9.238 8.909 9.238 27,095 +0.20(+2.25%)
Jul 27, 2009 9.069 9.182 8.933 9.035 47,940 -0.03(-0.32%)
Jul 24, 2009 8.986 9.306 8.861 9.064 4,438 -0.03(-0.37%)
Jul 23, 2009 8.880 9.224 8.880 9.098 62,903 +0.19(+2.18%)
Jul 22, 2009 8.841 8.967 8.773 8.904 19,614 -0.03(-0.33%)
Jul 21, 2009 8.919 9.001 8.764 8.933 50,175 +0.11(+1.21%)
Jul 20, 2009 8.885 8.982 8.715 8.827 48,122 +0.00(+0.05%)
Jul 17, 2009 8.865 9.016 8.807 8.822 72,699 -0.05(-0.55%)
Jul 16, 2009 8.807 8.982 8.764 8.870 72,079 +0.03(+0.38%)
Jul 15, 2009 8.909 8.957 8.575 8.836 139,616 +0.02(+0.27%)
Jul 14, 2009 8.798 8.870 8.362 8.812 44,404 +0.05(+0.55%)
Jul 13, 2009 8.459 8.822 8.362 8.764 86,950 +0.39(+4.62%)
Jul 10, 2009 8.357 8.434 7.943 8.376 76,726 -0.07(-0.86%)
Jul 09, 2009 8.667 8.798 8.449 8.449 131,171 -0.16(-1.91%)
Jul 08, 2009 8.618 8.715 8.251 8.614 77,579 +0.08(+0.91%)
Jul 07, 2009 8.541 8.831 8.430 8.536 74,971 +0.02(+0.28%)
Jul 06, 2009 8.299 8.522 8.236 8.512 112,256 +0.23(+2.81%)
Jul 02, 2009 8.618 8.623 8.280 8.280 110,433 -0.51(-5.84%)
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.