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

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
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 (%)
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.