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: 4:10 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 (%)
Oct 30, 2009 11.12 11.31 11.04 11.29 112,656 +0.08(+0.69%)
Oct 29, 2009 10.88 11.23 10.85 11.22 51,107 +0.41(+3.76%)
Oct 28, 2009 10.97 11.15 10.75 10.81 48,469 -0.21(-1.89%)
Oct 27, 2009 10.85 11.22 10.84 11.02 42,253 -0.03(-0.26%)
Oct 26, 2009 11.08 11.15 10.96 11.05 43,765 +0.01(+0.09%)
Oct 23, 2009 10.99 11.33 10.94 11.04 105,587 -0.15(-1.38%)
Oct 22, 2009 11.18 11.25 10.89 11.19 66,256 +0.02(+0.22%)
Oct 21, 2009 10.92 11.51 10.92 11.17 68,310 +0.27(+2.44%)
Oct 20, 2009 10.87 11.07 10.87 10.90 61,171 -0.46(-4.01%)
Oct 19, 2009 11.03 11.44 11.00 11.36 61,344 +0.47(+4.36%)
Oct 16, 2009 10.73 11.01 10.73 10.88 75,651 +0.07(+0.67%)
Oct 15, 2009 10.65 11.01 10.64 10.81 56,422 +0.11(+1.04%)
Oct 14, 2009 10.81 10.85 10.65 10.70 32,272 +0.12(+1.10%)
Oct 13, 2009 10.73 10.82 10.49 10.58 77,626 -0.18(-1.71%)
Oct 12, 2009 11.14 11.37 10.68 10.77 33,947 -0.32(-2.88%)
Oct 09, 2009 10.90 11.24 10.90 11.09 31,766 -0.21(-1.84%)
Oct 08, 2009 11.13 11.51 10.99 11.29 65,228 +0.46(+4.20%)
Oct 07, 2009 10.69 10.98 10.69 10.84 76,800 +0.03(+0.27%)
Oct 06, 2009 10.75 11.06 10.57 10.81 78,093 +0.35(+3.33%)
Oct 05, 2009 10.21 10.59 10.21 10.46 66,688 +0.29(+2.86%)
Oct 02, 2009 10.22 10.47 10.16 10.17 111,061 -0.23(-2.19%)
Oct 01, 2009 11.00 11.00 10.35 10.40 155,162 -0.70(-6.32%)
Sep 30, 2009 11.41 11.42 11.06 11.10 100,398 -0.33(-2.88%)
Sep 29, 2009 11.81 11.81 11.07 11.43 107,963 -0.23(-1.95%)
Sep 28, 2009 11.59 11.95 10.98 11.66 85,294 -0.08(-0.66%)
Sep 25, 2009 11.70 11.80 11.55 11.73 124,081 +0.03(+0.29%)
Sep 24, 2009 11.72 11.82 11.55 11.70 102,410 +0.00(+0.04%)
Sep 23, 2009 11.91 11.99 11.70 11.70 58,231 -0.22(-1.83%)
Sep 22, 2009 11.84 12.05 11.67 11.91 100,078 +0.22(+1.90%)
Sep 21, 2009 11.62 11.72 11.62 11.69 78,545 +0.06(+0.54%)
Sep 18, 2009 11.76 11.86 11.63 11.63 116,506 -0.06(-0.50%)
Sep 17, 2009 11.53 12.10 11.50 11.69 117,188 +0.18(+1.60%)
Sep 16, 2009 11.13 11.71 11.00 11.50 87,488 +0.50(+4.53%)
Sep 15, 2009 10.81 11.22 10.49 11.00 112,918 +0.23(+2.11%)
Sep 14, 2009 10.19 10.83 10.19 10.78 52,993 +0.44(+4.26%)
Sep 11, 2009 10.33 10.61 10.28 10.34 42,780 +0.01(+0.09%)
Sep 10, 2009 10.15 10.40 10.02 10.33 96,093 +0.19(+1.86%)
Sep 09, 2009 10.14 10.25 9.929 10.14 68,944 +0.06(+0.58%)
Sep 08, 2009 9.847 10.19 9.793 10.08 58,010 +0.38(+3.89%)
Sep 04, 2009 9.237 9.779 9.232 9.701 62,321 +0.05(+0.50%)
Sep 03, 2009 9.721 9.726 9.488 9.653 41,510 +0.02(+0.25%)
Sep 02, 2009 9.687 9.972 9.517 9.629 57,773 -0.03(-0.30%)
Sep 01, 2009 10.03 10.25 9.498 9.658 137,178 -0.42(-4.13%)
Aug 31, 2009 10.19 10.19 9.914 10.07 85,395 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.876 10.10 69,508 +0.03(+0.29%)
Aug 27, 2009 9.880 10.15 9.774 10.07 32,354 +0.14(+1.41%)
Aug 26, 2009 9.784 9.992 9.706 9.934 44,050 +0.11(+1.08%)
Aug 25, 2009 9.740 10.08 9.730 9.827 69,295 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.687 9.730 59,153 -0.27(-2.71%)
Aug 21, 2009 9.677 10.10 9.629 10.00 90,274 +0.47(+4.98%)
Aug 20, 2009 9.488 9.619 9.445 9.527 62,809 +0.04(+0.46%)
Aug 19, 2009 9.295 9.600 9.256 9.484 47,382 +0.10(+1.03%)
Aug 18, 2009 9.474 9.517 9.343 9.387 69,367 +0.02(+0.26%)
Aug 17, 2009 9.488 9.488 9.343 9.363 53,844 -0.23(-2.42%)
Aug 14, 2009 9.522 9.614 9.363 9.595 63,362 +0.10(+1.02%)
Aug 13, 2009 9.629 9.682 9.469 9.498 150,892 -0.03(-0.30%)
Aug 12, 2009 9.367 9.730 9.367 9.527 144,205 +0.09(+0.97%)
Aug 11, 2009 9.508 9.532 9.227 9.435 91,693 -0.04(-0.42%)
Aug 10, 2009 9.542 9.571 9.440 9.475 109,743 +0.00(+0.02%)
Aug 07, 2009 9.566 9.629 9.464 9.474 137,899 +0.04(+0.41%)
Aug 06, 2009 9.532 9.561 9.347 9.435 43,329 -0.03(-0.31%)
Aug 05, 2009 9.450 9.658 9.411 9.464 74,313 +0.04(+0.41%)
Aug 04, 2009 9.479 9.585 9.304 9.425 87,295 -0.09(-0.92%)
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.