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

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 6.326 7.252 6.185 6.946 140,081 +0.71(+11.43%)
Mar 30, 2009 6.074 6.278 5.791 6.233 90,127 -0.38(-5.69%)
Mar 26, 2009 6.327 6.614 6.173 6.610 135,198 +0.28(+4.47%)
Mar 25, 2009 5.993 6.443 5.877 6.327 117,422 +0.44(+7.42%)
Mar 24, 2009 6.066 6.306 5.886 5.890 166,912 -0.34(-5.43%)
Mar 23, 2009 5.941 6.228 5.899 6.228 207,825 +0.99(+18.99%)
Mar 20, 2009 5.770 5.864 5.230 5.235 202,832 -0.45(-7.98%)
Mar 19, 2009 6.104 6.348 5.646 5.689 169,559 -0.41(-6.68%)
Mar 18, 2009 5.637 6.113 5.410 6.096 132,869 +0.40(+7.07%)
Mar 17, 2009 5.342 5.697 5.073 5.693 161,967 +0.33(+6.15%)
Mar 16, 2009 5.200 5.663 4.871 5.363 251,661 +0.26(+5.03%)
Mar 13, 2009 4.524 5.153 4.172 5.106 0 +0.63(+14.07%)
Mar 12, 2009 4.172 4.644 4.087 4.476 163,377 +0.26(+6.09%)
Mar 11, 2009 5.033 5.033 4.114 4.219 181,100 -0.78(-15.67%)
Mar 10, 2009 4.335 5.003 4.258 5.003 185,949 +0.84(+20.16%)
Mar 09, 2009 4.112 4.519 4.005 4.164 217,714 -0.33(-7.43%)
Mar 06, 2009 4.070 4.498 3.855 4.498 0 +0.49(+12.30%)
Mar 05, 2009 4.031 4.378 3.958 4.005 78,373 -0.32(-7.43%)
Mar 04, 2009 4.489 4.489 3.774 4.327 148,670 -0.38(-8.10%)
Mar 02, 2009 4.601 4.982 4.601 4.708 115,615 -0.27(-5.34%)
Feb 27, 2009 4.969 5.123 4.798 4.973 0 -0.11(-2.11%)
Feb 26, 2009 4.965 5.299 4.965 5.080 82,573 +0.12(+2.33%)
Feb 25, 2009 5.012 5.415 4.926 4.965 67,883 -0.18(-3.58%)
Feb 24, 2009 4.828 5.230 4.682 5.149 134,792 +0.29(+6.00%)
Feb 23, 2009 4.901 5.188 4.275 4.858 182,643 +0.01(+0.27%)
Feb 20, 2009 5.402 5.710 4.768 4.845 0 -0.70(-12.66%)
Feb 19, 2009 6.139 6.147 5.535 5.547 92,450 -0.39(-6.63%)
Feb 18, 2009 6.464 6.464 5.869 5.941 121,530 -0.39(-6.16%)
Feb 17, 2009 6.768 6.768 5.924 6.331 130,375 -0.47(-6.87%)
Feb 13, 2009 6.661 7.025 6.627 6.798 0 +0.07(+1.08%)
Feb 12, 2009 6.408 6.785 6.164 6.725 96,956 +0.38(+5.94%)
Feb 11, 2009 6.091 6.593 6.091 6.348 51,614 +0.31(+5.11%)
Feb 10, 2009 6.263 6.708 5.950 6.040 74,358 -0.30(-4.79%)
Feb 09, 2009 6.224 6.541 6.177 6.344 40,121 -0.17(-2.57%)
Feb 06, 2009 6.164 6.661 6.068 6.511 0 +0.32(+5.19%)
Feb 05, 2009 6.314 6.486 5.980 6.190 80,045 -0.18(-2.82%)
Feb 04, 2009 6.965 6.965 6.276 6.370 82,354 -0.39(-5.83%)
Feb 03, 2009 6.764 6.981 6.665 6.764 93,027 +0.12(+1.81%)
Feb 02, 2009 5.911 6.665 5.710 6.644 128,676 +0.75(+12.80%)
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%)
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.