Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.330 10.20 9.107 9.758 0 +0.38(+4.04%)
Oct 30, 2008 8.990 9.384 8.611 9.379 65,879 +0.41(+4.61%)
Oct 29, 2008 9.043 9.505 8.786 8.966 65,266 +0.07(+0.77%)
Oct 28, 2008 8.265 8.941 7.687 8.898 102,251 +0.95(+11.93%)
Oct 27, 2008 8.513 8.586 7.949 7.949 94,641 -0.67(-7.78%)
Oct 24, 2008 8.027 8.795 8.027 8.620 0 -0.01(-0.17%)
Oct 23, 2008 8.781 9.150 8.265 8.635 164,235 -0.42(-4.67%)
Oct 22, 2008 9.719 9.719 8.776 9.058 124,266 -0.73(-7.50%)
Oct 21, 2008 10.60 10.61 9.724 9.792 117,718 -1.06(-9.73%)
Oct 20, 2008 11.12 11.12 10.21 10.85 94,896 -0.12(-1.06%)
Oct 17, 2008 10.88 11.92 10.88 10.96 0 -0.24(-2.13%)
Oct 16, 2008 10.04 11.32 9.442 11.20 170,200 +1.12(+11.14%)
Oct 15, 2008 10.66 10.82 10.08 10.08 74,285 -0.78(-7.17%)
Oct 14, 2008 12.67 12.67 10.37 10.86 89,770 -1.10(-9.23%)
Oct 13, 2008 11.42 14.30 11.17 11.96 766,274 +1.29(+12.07%)
Oct 10, 2008 8.990 10.83 8.241 10.67 0 +1.33(+14.20%)
Oct 09, 2008 11.64 11.98 9.150 9.345 177,828 -2.07(-18.14%)
Oct 08, 2008 11.42 12.37 11.26 11.42 146,732 -0.19(-1.63%)
Oct 07, 2008 12.00 12.53 11.60 11.61 102,765 -0.37(-3.09%)
Oct 06, 2008 11.97 12.11 11.47 11.98 86,262 -0.41(-3.34%)
Oct 03, 2008 12.65 12.91 12.39 12.39 0 -0.35(-2.78%)
Oct 02, 2008 13.27 13.37 12.72 12.74 72,181 -0.62(-4.66%)
Oct 01, 2008 13.63 13.71 13.00 13.37 62,745 -0.54(-3.88%)
Sep 30, 2008 12.40 14.09 12.39 13.91 199,887 +1.36(+10.81%)
Sep 29, 2008 13.17 13.17 12.55 12.55 77,749 -0.87(-6.49%)
Sep 26, 2008 12.59 13.78 12.54 13.42 0 +0.54(+4.23%)
Sep 25, 2008 12.48 13.24 12.45 12.87 69,855 +0.49(+3.97%)
Sep 24, 2008 12.95 13.14 12.35 12.38 69,316 -0.43(-3.38%)
Sep 23, 2008 12.92 13.50 12.61 12.82 117,347 -0.11(-0.83%)
Sep 22, 2008 13.08 13.31 12.87 12.92 51,344 -0.14(-1.08%)
Sep 19, 2008 13.52 14.40 12.96 13.06 0 +0.05(+0.37%)
Sep 18, 2008 11.63 13.28 11.23 13.02 112,458 +1.81(+16.14%)
Sep 17, 2008 11.90 11.90 11.11 11.21 138,104 -1.08(-8.82%)
Sep 16, 2008 11.99 12.39 11.90 12.29 85,861 +0.08(+0.64%)
Sep 15, 2008 12.23 12.64 12.14 12.21 73,415 -0.49(-3.83%)
Sep 12, 2008 12.64 12.78 12.44 12.70 0 -0.13(-1.02%)
Sep 11, 2008 12.42 12.83 12.35 12.83 79,746 +0.17(+1.34%)
Sep 10, 2008 12.42 12.78 12.36 12.66 71,788 +0.51(+4.16%)
Sep 09, 2008 12.40 12.82 12.15 12.16 157,238 -0.10(-0.83%)
Sep 08, 2008 12.74 12.84 12.06 12.26 102,496 +0.14(+1.12%)
Sep 05, 2008 11.99 12.27 11.81 12.12 0 +0.13(+1.05%)
Sep 04, 2008 12.76 12.91 11.99 11.99 296,871 -0.88(-6.87%)
Sep 03, 2008 13.18 13.18 12.82 12.88 118,777 -0.35(-2.61%)
Sep 02, 2008 13.45 13.71 13.02 13.22 58,041 +0.13(+1.00%)
Aug 29, 2008 14.05 14.05 12.96 13.09 0 -0.90(-6.43%)
Aug 28, 2008 13.52 13.99 13.39 13.99 45,034 +0.46(+3.38%)
Aug 27, 2008 13.25 13.68 13.08 13.54 46,891 +0.20(+1.49%)
Aug 26, 2008 13.04 13.34 12.96 13.34 19,286 +0.30(+2.31%)
Aug 25, 2008 13.23 13.23 12.85 13.04 89,063 -0.31(-2.33%)
Aug 22, 2008 13.18 13.43 12.97 13.35 0 +0.35(+2.66%)
Aug 21, 2008 13.11 13.16 12.86 13.00 71,517 -0.17(-1.26%)
Aug 20, 2008 13.19 13.47 13.05 13.17 50,178 +0.04(+0.30%)
Aug 19, 2008 13.57 13.57 12.92 13.13 83,631 -0.50(-3.64%)
Aug 18, 2008 13.78 14.12 13.51 13.62 64,532 -0.20(-1.48%)
Aug 15, 2008 14.12 14.12 13.53 13.83 0 -0.30(-2.10%)
Aug 14, 2008 14.06 14.15 13.99 14.12 75,390 +0.05(+0.38%)
Aug 13, 2008 13.71 14.11 13.71 14.07 58,823 +0.19(+1.37%)
Aug 12, 2008 13.89 14.03 13.82 13.88 24,571 -0.08(-0.59%)
Aug 11, 2008 13.63 14.00 13.39 13.96 90,270 +0.33(+2.42%)
Aug 08, 2008 12.94 13.75 12.94 13.63 57,794 +0.65(+5.02%)
Aug 07, 2008 13.62 13.62 12.91 12.98 59,409 -0.77(-5.62%)
Aug 06, 2008 13.70 13.82 13.46 13.75 48,625 -0.08(-0.60%)
Aug 05, 2008 13.63 13.90 13.53 13.84 53,621 +0.17(+1.25%)
Aug 04, 2008 13.65 13.78 13.02 13.67 85,091 -0.08(-0.60%)
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.