Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.126 6.224 5.873 5.890 0 -0.14(-2.27%)
Jan 29, 2009 6.348 6.413 6.001 6.027 74,230 -0.35(-5.44%)
Jan 28, 2009 6.426 6.837 6.134 6.374 83,283 +0.11(+1.78%)
Jan 27, 2009 6.815 6.991 6.246 6.263 87,326 -0.55(-8.11%)
Jan 26, 2009 6.614 7.081 6.481 6.815 76,870 +0.20(+2.98%)
Jan 23, 2009 5.882 6.832 5.796 6.618 159,588 +0.70(+11.79%)
Jan 22, 2009 6.254 6.460 5.877 5.920 79,713 -0.52(-8.05%)
Jan 21, 2009 5.783 6.464 5.736 6.438 83,206 +0.76(+13.43%)
Jan 20, 2009 5.766 5.852 5.616 5.676 96,024 -0.19(-3.21%)
Jan 16, 2009 6.181 6.181 5.697 5.864 0 -0.22(-3.66%)
Jan 15, 2009 5.624 6.481 5.552 6.087 122,205 +0.45(+8.06%)
Jan 14, 2009 6.331 6.331 5.607 5.633 81,796 -0.77(-12.04%)
Jan 13, 2009 6.070 6.640 6.070 6.404 91,418 +0.27(+4.47%)
Jan 12, 2009 6.426 6.520 6.057 6.130 83,101 -0.36(-5.48%)
Jan 09, 2009 6.940 6.982 6.486 6.486 81,338 -0.44(-6.37%)
Jan 08, 2009 7.179 7.222 6.873 6.927 121,381 -0.33(-4.49%)
Jan 07, 2009 8.139 8.178 7.137 7.252 121,355 -1.02(-12.37%)
Jan 06, 2009 8.105 8.490 7.981 8.276 103,452 +0.33(+4.21%)
Jan 05, 2009 7.188 7.993 7.188 7.942 103,249 +0.50(+6.67%)
Jan 02, 2009 7.788 7.818 7.377 7.445 0 -0.32(-4.14%)
Jan 01, 2009 7.372 7.968 7.304 7.766 0 +0.00(+0.00%)
Dec 31, 2008 7.372 7.968 7.304 7.766 119,572 +0.41(+5.59%)
Dec 30, 2008 7.068 7.355 6.897 7.355 50,174 +0.19(+2.69%)
Dec 29, 2008 8.182 8.182 6.970 7.162 107,304 -1.01(-12.37%)
Dec 26, 2008 7.826 8.216 7.702 8.173 0 +0.35(+4.43%)
Dec 24, 2008 7.878 7.878 7.556 7.826 39,027 -0.05(-0.65%)
Dec 23, 2008 7.184 7.963 7.154 7.878 137,082 +0.76(+10.72%)
Dec 22, 2008 6.755 7.115 6.657 7.115 96,851 +0.26(+3.81%)
Dec 19, 2008 6.850 7.265 6.820 6.854 232,878 +0.30(+4.51%)
Dec 18, 2008 7.000 7.090 6.370 6.558 113,493 -0.18(-2.67%)
Dec 17, 2008 6.996 7.212 6.647 6.738 170,428 -0.47(-6.56%)
Dec 16, 2008 6.311 7.212 6.053 7.212 218,557 +0.92(+14.65%)
Dec 15, 2008 6.643 6.888 5.978 6.290 93,108 -0.36(-5.43%)
Dec 12, 2008 5.916 6.651 5.900 6.651 0 +0.52(+8.54%)
Dec 11, 2008 6.394 6.788 6.128 6.128 133,017 -0.46(-6.99%)
Dec 10, 2008 6.767 6.825 6.223 6.589 114,340 -0.06(-0.87%)
Dec 09, 2008 6.228 7.099 6.228 6.647 267,335 -0.35(-5.04%)
Dec 08, 2008 5.758 7.212 5.758 7.000 289,969 +1.13(+19.24%)
Dec 05, 2008 5.215 5.871 5.086 5.871 0 +0.66(+12.58%)
Dec 04, 2008 5.871 6.037 5.053 5.215 172,981 -0.66(-11.17%)
Dec 03, 2008 5.331 5.933 5.015 5.871 305,610 +0.68(+13.12%)
Dec 02, 2008 4.156 5.244 4.065 5.190 258,757 +1.17(+29.00%)
Dec 01, 2008 5.709 5.709 3.990 4.023 268,912 -1.65(-29.11%)
Nov 28, 2008 5.397 5.675 5.102 5.675 87,915 +0.10(+1.71%)
Nov 26, 2008 4.667 5.580 4.650 5.580 119,275 +0.78(+16.36%)
Nov 25, 2008 4.795 4.899 4.442 4.795 167,631 -0.07(-1.45%)
Nov 24, 2008 4.629 4.941 4.305 4.866 221,402 +0.13(+2.81%)
Nov 21, 2008 4.106 4.953 3.467 4.733 343,489 +0.80(+20.25%)
Nov 20, 2008 4.152 4.517 3.874 3.936 191,694 -0.34(-7.96%)
Nov 19, 2008 4.550 4.633 4.276 4.276 157,224 -0.29(-6.36%)
Nov 18, 2008 4.828 5.098 4.065 4.567 424,886 -0.25(-5.17%)
Nov 17, 2008 5.306 5.397 4.704 4.816 272,740 -0.53(-9.94%)
Nov 14, 2008 6.207 6.207 5.302 5.347 0 -0.91(-14.59%)
Nov 13, 2008 6.045 6.261 5.422 6.261 212,967 +0.23(+3.79%)
Nov 12, 2008 6.647 6.647 5.987 6.032 161,044 -0.62(-9.30%)
Nov 11, 2008 7.245 7.245 6.543 6.651 182,025 -0.70(-9.54%)
Nov 10, 2008 7.784 7.784 7.328 7.353 190,761 -0.48(-6.15%)
Nov 07, 2008 7.743 7.946 7.602 7.834 0 +0.01(+0.16%)
Nov 06, 2008 7.639 8.038 7.357 7.822 156,992 +0.18(+2.39%)
Nov 05, 2008 8.171 8.171 7.635 7.639 128,830 -0.69(-8.23%)
Nov 04, 2008 8.602 8.611 7.980 8.324 101,842 -0.07(-0.84%)
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.