Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.127 6.225 5.874 5.891 0 -0.14(-2.27%)
Jan 29, 2009 6.350 6.414 6.003 6.028 74,217 -0.35(-5.44%)
Jan 28, 2009 6.427 6.838 6.135 6.375 83,268 +0.11(+1.78%)
Jan 27, 2009 6.817 6.992 6.247 6.264 87,311 -0.55(-8.11%)
Jan 26, 2009 6.615 7.082 6.482 6.817 76,857 +0.20(+2.98%)
Jan 23, 2009 5.883 6.834 5.797 6.619 159,561 +0.70(+11.79%)
Jan 22, 2009 6.255 6.461 5.878 5.921 79,700 -0.52(-8.05%)
Jan 21, 2009 5.784 6.465 5.737 6.440 83,191 +0.76(+13.43%)
Jan 20, 2009 5.767 5.853 5.617 5.677 96,007 -0.19(-3.21%)
Jan 16, 2009 6.182 6.182 5.698 5.865 0 -0.22(-3.66%)
Jan 15, 2009 5.625 6.482 5.553 6.088 122,184 +0.45(+8.06%)
Jan 14, 2009 6.332 6.332 5.608 5.634 81,782 -0.77(-12.04%)
Jan 13, 2009 6.071 6.641 6.071 6.405 91,402 +0.27(+4.47%)
Jan 12, 2009 6.427 6.521 6.058 6.131 83,086 -0.36(-5.48%)
Jan 09, 2009 6.941 6.984 6.487 6.487 81,324 -0.44(-6.37%)
Jan 08, 2009 7.181 7.224 6.874 6.928 121,360 -0.33(-4.49%)
Jan 07, 2009 8.140 8.179 7.138 7.254 121,334 -1.02(-12.37%)
Jan 06, 2009 8.106 8.492 7.982 8.278 103,434 +0.33(+4.21%)
Jan 05, 2009 7.189 7.995 7.189 7.943 103,231 +0.50(+6.67%)
Jan 02, 2009 7.789 7.819 7.378 7.446 0 -0.32(-4.14%)
Jan 01, 2009 7.374 7.969 7.305 7.768 0 +0.00(+0.00%)
Dec 31, 2008 7.374 7.969 7.305 7.768 119,551 +0.41(+5.59%)
Dec 30, 2008 7.069 7.356 6.898 7.356 50,165 +0.19(+2.69%)
Dec 29, 2008 8.183 8.183 6.971 7.164 107,285 -1.01(-12.37%)
Dec 26, 2008 7.828 8.218 7.703 8.175 0 +0.35(+4.43%)
Dec 24, 2008 7.879 7.879 7.558 7.828 39,020 -0.05(-0.65%)
Dec 23, 2008 7.185 7.965 7.155 7.879 137,058 +0.76(+10.72%)
Dec 22, 2008 6.757 7.116 6.658 7.116 96,834 +0.26(+3.81%)
Dec 19, 2008 6.851 7.266 6.821 6.855 232,837 +0.30(+4.51%)
Dec 18, 2008 7.001 7.091 6.371 6.559 113,473 -0.18(-2.67%)
Dec 17, 2008 6.997 7.213 6.648 6.739 170,398 -0.47(-6.56%)
Dec 16, 2008 6.312 7.213 6.054 7.213 218,519 +0.92(+14.65%)
Dec 15, 2008 6.644 6.889 5.980 6.291 93,092 -0.36(-5.43%)
Dec 12, 2008 5.917 6.652 5.901 6.652 0 +0.52(+8.54%)
Dec 11, 2008 6.395 6.789 6.129 6.129 132,993 -0.46(-6.99%)
Dec 10, 2008 6.768 6.827 6.225 6.590 114,320 -0.06(-0.87%)
Dec 09, 2008 6.229 7.101 6.229 6.648 267,288 -0.35(-5.04%)
Dec 08, 2008 5.759 7.213 5.759 7.001 289,918 +1.13(+19.24%)
Dec 05, 2008 5.215 5.872 5.087 5.872 0 +0.66(+12.58%)
Dec 04, 2008 5.872 6.038 5.054 5.215 172,951 -0.66(-11.17%)
Dec 03, 2008 5.332 5.934 5.016 5.872 305,557 +0.68(+13.12%)
Dec 02, 2008 4.157 5.245 4.065 5.191 258,712 +1.17(+29.00%)
Dec 01, 2008 5.710 5.710 3.990 4.024 268,865 -1.65(-29.11%)
Nov 28, 2008 5.398 5.676 5.103 5.676 87,900 +0.10(+1.71%)
Nov 26, 2008 4.667 5.581 4.651 5.581 119,255 +0.78(+16.36%)
Nov 25, 2008 4.796 4.900 4.443 4.796 167,602 -0.07(-1.45%)
Nov 24, 2008 4.630 4.941 4.306 4.867 221,363 +0.13(+2.81%)
Nov 21, 2008 4.107 4.954 3.467 4.734 343,429 +0.80(+20.25%)
Nov 20, 2008 4.152 4.518 3.874 3.937 191,660 -0.34(-7.96%)
Nov 19, 2008 4.551 4.634 4.277 4.277 157,196 -0.29(-6.36%)
Nov 18, 2008 4.829 5.099 4.065 4.568 424,812 -0.25(-5.17%)
Nov 17, 2008 5.307 5.398 4.705 4.817 272,692 -0.53(-9.94%)
Nov 14, 2008 6.208 6.208 5.303 5.348 0 -0.91(-14.59%)
Nov 13, 2008 6.046 6.262 5.423 6.262 212,930 +0.23(+3.79%)
Nov 12, 2008 6.648 6.648 5.988 6.034 161,016 -0.62(-9.30%)
Nov 11, 2008 7.246 7.246 6.544 6.652 181,994 -0.70(-9.54%)
Nov 10, 2008 7.786 7.786 7.329 7.354 190,728 -0.48(-6.15%)
Nov 07, 2008 7.744 7.948 7.603 7.836 0 +0.01(+0.16%)
Nov 06, 2008 7.641 8.039 7.358 7.823 156,965 +0.18(+2.39%)
Nov 05, 2008 8.172 8.172 7.636 7.641 128,808 -0.69(-8.23%)
Nov 04, 2008 8.604 8.612 7.981 8.326 101,824 -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.