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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 8.297 8.967 8.220 8.740 106,247 +0.46(+5.59%)
Dec 30, 2008 7.955 8.278 7.762 8.278 44,582 +0.22(+2.69%)
Dec 29, 2008 9.208 9.208 7.844 8.061 95,346 -1.14(-12.37%)
Dec 26, 2008 8.808 9.247 8.668 9.198 0 +0.39(+4.43%)
Dec 24, 2008 8.866 8.866 8.504 8.808 34,678 -0.06(-0.65%)
Dec 23, 2008 8.085 8.962 8.051 8.866 121,806 +0.86(+10.72%)
Dec 22, 2008 7.603 8.008 7.492 8.008 86,058 +0.29(+3.81%)
Dec 19, 2008 7.709 8.176 7.675 7.713 206,927 +0.33(+4.51%)
Dec 18, 2008 7.877 7.979 7.169 7.381 100,845 -0.44(-5.67%)
Dec 17, 2008 8.123 8.374 7.718 7.824 146,770 -0.55(-6.56%)
Dec 16, 2008 7.328 8.374 7.029 8.374 188,219 +1.07(+14.65%)
Dec 15, 2008 7.713 7.998 6.942 7.304 80,183 -0.42(-5.43%)
Dec 12, 2008 6.870 7.723 6.851 7.723 0 +0.61(+8.54%)
Dec 11, 2008 7.424 7.882 7.116 7.116 114,552 -0.54(-6.99%)
Dec 10, 2008 7.858 7.926 7.227 7.651 98,468 -0.07(-0.87%)
Dec 09, 2008 7.231 8.244 7.231 7.718 230,225 -0.41(-5.04%)
Dec 08, 2008 6.687 8.374 6.687 8.128 249,718 +1.31(+19.24%)
Dec 05, 2008 6.055 6.817 5.906 6.817 0 +0.76(+12.58%)
Dec 04, 2008 6.817 7.010 5.867 6.055 148,969 -0.76(-11.17%)
Dec 03, 2008 6.190 6.889 5.824 6.817 263,188 +0.79(+13.12%)
Dec 02, 2008 4.826 6.089 4.720 6.026 222,839 +1.35(+29.00%)
Dec 01, 2008 6.629 6.629 4.633 4.671 231,584 -1.92(-29.11%)
Nov 28, 2008 6.267 6.590 5.925 6.590 75,711 +0.11(+1.71%)
Nov 26, 2008 5.419 6.479 5.399 6.479 102,719 +0.91(+16.36%)
Nov 25, 2008 5.568 5.689 5.158 5.568 144,362 -0.08(-1.45%)
Nov 24, 2008 5.375 5.737 4.999 5.650 190,669 +0.15(+2.81%)
Nov 21, 2008 4.768 5.751 4.025 5.496 295,808 +0.93(+20.25%)
Nov 20, 2008 4.821 5.245 4.498 4.570 165,084 -0.40(-7.96%)
Nov 19, 2008 5.284 5.380 4.966 4.966 135,399 -0.34(-6.36%)
Nov 18, 2008 5.607 5.920 4.720 5.303 365,907 -0.29(-5.17%)
Nov 17, 2008 6.161 6.267 5.462 5.592 234,880 -0.62(-9.94%)
Nov 14, 2008 7.207 7.207 6.156 6.209 0 -1.06(-14.59%)
Nov 13, 2008 7.019 7.270 6.296 7.270 183,404 +0.27(+3.79%)
Nov 12, 2008 7.718 7.718 6.952 7.005 138,689 -0.72(-9.30%)
Nov 11, 2008 8.412 8.412 7.598 7.723 156,758 -0.81(-9.54%)
Nov 10, 2008 9.039 9.039 8.509 8.538 164,282 -0.56(-6.15%)
Nov 07, 2008 8.991 9.227 8.827 9.097 0 +0.01(+0.16%)
Nov 06, 2008 8.870 9.333 8.543 9.083 135,200 +0.21(+2.39%)
Nov 05, 2008 9.488 9.488 8.866 8.870 110,947 -0.80(-8.23%)
Nov 04, 2008 9.989 9.999 9.266 9.666 87,705 -0.08(-0.84%)
Nov 03, 2008 9.594 10.12 9.550 9.748 109,369 +0.07(+0.75%)
Oct 31, 2008 9.251 10.11 9.030 9.676 0 +0.38(+4.04%)
Oct 30, 2008 8.914 9.304 8.538 9.300 66,441 +0.41(+4.61%)
Oct 29, 2008 8.967 9.425 8.711 8.890 65,823 +0.07(+0.76%)
Oct 28, 2008 8.196 8.866 7.622 8.822 103,123 +0.94(+11.93%)
Oct 27, 2008 8.441 8.514 7.882 7.882 95,448 -0.67(-7.78%)
Oct 24, 2008 7.959 8.721 7.959 8.547 0 -0.01(-0.17%)
Oct 23, 2008 8.707 9.073 8.196 8.562 165,636 -0.42(-4.67%)
Oct 22, 2008 9.637 9.637 8.702 8.981 125,326 -0.73(-7.50%)
Oct 21, 2008 10.51 10.52 9.642 9.709 118,722 -1.05(-9.73%)
Oct 20, 2008 11.03 11.03 10.12 10.76 95,705 -0.12(-1.06%)
Oct 17, 2008 10.78 11.82 10.78 10.87 0 -0.24(-2.13%)
Oct 16, 2008 9.960 11.23 9.362 11.11 171,651 +1.11(+11.14%)
Oct 15, 2008 10.57 10.73 9.994 9.994 74,919 -0.77(-7.17%)
Oct 14, 2008 12.56 12.56 10.28 10.77 90,536 -1.09(-9.23%)
Oct 13, 2008 11.32 14.18 11.08 11.86 772,811 +1.28(+12.07%)
Oct 10, 2008 8.914 10.74 8.171 10.58 0 +1.32(+14.20%)
Oct 09, 2008 11.55 11.88 9.073 9.266 179,345 -2.05(-18.14%)
Oct 08, 2008 11.32 12.27 11.17 11.32 147,984 -0.19(-1.63%)
Oct 07, 2008 11.90 12.43 11.50 11.51 103,642 -0.37(-3.09%)
Oct 06, 2008 11.86 12.01 11.38 11.87 86,997 -0.41(-3.34%)
Oct 03, 2008 12.54 12.80 12.28 12.28 0 -0.35(-2.78%)
Oct 02, 2008 13.16 13.26 12.61 12.64 72,797 -0.62(-4.66%)
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.