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

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
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 6.126 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.