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 (%)
Mar 31, 2010 11.52 11.61 11.25 11.25 138,981 -0.31(-2.68%)
Mar 30, 2010 11.60 11.62 11.41 11.56 59,717 +0.01(+0.13%)
Mar 29, 2010 11.89 11.94 11.33 11.55 147,275 -0.34(-2.90%)
Mar 26, 2010 11.86 11.95 11.80 11.89 79,990 +0.12(+1.02%)
Mar 25, 2010 11.85 11.95 11.77 11.77 122,159 +0.03(+0.25%)
Mar 24, 2010 11.57 11.88 11.57 11.74 173,570 +0.18(+1.54%)
Mar 23, 2010 11.32 11.57 11.32 11.57 167,412 +0.26(+2.26%)
Mar 22, 2010 11.17 11.31 11.13 11.31 93,789 +0.06(+0.56%)
Mar 19, 2010 11.22 11.40 11.09 11.25 155,576 +0.07(+0.65%)
Mar 18, 2010 11.07 11.22 10.95 11.17 72,780 +0.13(+1.22%)
Mar 17, 2010 10.93 11.21 10.85 11.04 189,644 +0.13(+1.15%)
Mar 16, 2010 10.93 10.94 10.85 10.91 74,929 +0.07(+0.67%)
Mar 15, 2010 10.85 10.90 10.84 10.84 156,304 +0.01(+0.13%)
Mar 12, 2010 10.85 10.91 10.73 10.83 60,478 +0.08(+0.72%)
Mar 11, 2010 10.79 10.85 10.74 10.75 63,425 -0.05(-0.45%)
Mar 10, 2010 10.90 10.94 10.65 10.80 82,073 -0.10(-0.93%)
Mar 09, 2010 10.93 11.04 10.88 10.90 72,934 -0.03(-0.26%)
Mar 08, 2010 10.78 11.04 10.71 10.93 73,237 +0.17(+1.61%)
Mar 05, 2010 10.52 10.78 10.29 10.76 74,446 +0.32(+3.10%)
Mar 04, 2010 10.33 10.51 10.23 10.43 63,639 +0.18(+1.74%)
Mar 03, 2010 10.63 10.63 10.24 10.25 119,856 -0.30(-2.88%)
Mar 02, 2010 11.02 11.02 10.51 10.56 119,110 -0.40(-3.65%)
Mar 01, 2010 10.69 11.03 10.64 10.96 66,273 +0.32(+3.04%)
Feb 26, 2010 10.49 10.76 10.34 10.63 75,545 +0.13(+1.19%)
Feb 25, 2010 10.33 10.56 10.32 10.51 40,768 +0.04(+0.41%)
Feb 24, 2010 10.44 10.49 10.30 10.47 98,373 +0.10(+0.93%)
Feb 23, 2010 10.52 10.68 10.37 10.37 106,359 -0.20(-1.92%)
Feb 22, 2010 10.61 10.67 10.46 10.57 79,179 +0.00(+0.00%)
Feb 19, 2010 10.57 10.62 10.37 10.57 45,269 +0.01(+0.14%)
Feb 18, 2010 10.69 10.76 10.50 10.56 67,551 -0.18(-1.66%)
Feb 17, 2010 10.25 10.81 10.23 10.74 80,105 +0.54(+5.35%)
Feb 16, 2010 10.23 10.40 10.13 10.19 35,559 +0.07(+0.67%)
Feb 12, 2010 9.782 10.12 10.12 10.12 42,523 +0.23(+2.34%)
Feb 11, 2010 9.733 9.897 9.642 9.893 33,667 +0.23(+2.40%)
Feb 10, 2010 9.608 9.676 9.410 9.661 23,171 +0.08(+0.80%)
Feb 09, 2010 9.661 9.724 9.531 9.584 38,876 +0.00(+0.05%)
Feb 08, 2010 9.724 9.801 9.521 9.579 45,001 -0.13(-1.29%)
Feb 05, 2010 9.531 9.738 9.502 9.705 62,054 +0.23(+2.44%)
Feb 04, 2010 9.676 9.743 9.415 9.473 288,637 -0.27(-2.72%)
Feb 03, 2010 10.21 10.21 9.676 9.738 100,319 -0.53(-5.16%)
Feb 02, 2010 9.762 10.39 9.760 10.27 119,170 +0.47(+4.77%)
Feb 01, 2010 9.478 9.825 9.450 9.801 71,146 +0.36(+3.78%)
Jan 29, 2010 9.502 9.637 9.444 9.444 80,640 +0.01(+0.15%)
Jan 28, 2010 9.738 9.815 9.415 9.430 80,885 -0.26(-2.64%)
Jan 27, 2010 10.30 10.32 9.301 9.685 197,630 -0.70(-6.78%)
Jan 26, 2010 11.10 11.12 10.38 10.39 93,751 -0.73(-6.55%)
Jan 25, 2010 11.13 11.21 11.08 11.12 19,809 +0.05(+0.48%)
Jan 22, 2010 11.23 11.30 11.03 11.06 47,951 -0.14(-1.29%)
Jan 21, 2010 11.39 11.39 11.12 11.21 105,755 -0.16(-1.40%)
Jan 20, 2010 11.37 11.49 11.29 11.37 64,736 -0.08(-0.67%)
Jan 19, 2010 11.17 11.49 11.17 11.44 46,447 +0.28(+2.51%)
Jan 15, 2010 11.39 11.17 11.17 11.17 74,259 -0.17(-1.49%)
Jan 14, 2010 11.31 11.42 11.29 11.33 17,959 +0.00(+0.04%)
Jan 13, 2010 11.17 11.37 11.09 11.33 37,243 +0.15(+1.34%)
Jan 12, 2010 11.09 11.22 11.09 11.18 29,761 +0.02(+0.22%)
Jan 11, 2010 11.17 11.30 11.12 11.16 39,952 +0.00(+0.04%)
Jan 08, 2010 11.27 11.27 11.09 11.15 32,155 -0.11(-0.98%)
Jan 07, 2010 11.17 11.38 11.12 11.26 37,237 +0.05(+0.43%)
Jan 06, 2010 11.33 11.33 11.16 11.21 35,694 -0.15(-1.31%)
Jan 05, 2010 11.47 11.58 11.36 11.36 40,413 -0.08(-0.67%)
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.