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

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2008 9.290 10.16 9.067 9.716 0 +0.38(+4.04%)
Oct 30, 2008 8.951 9.343 8.573 9.338 66,166 +0.41(+4.61%)
Oct 29, 2008 9.004 9.464 8.748 8.927 65,550 +0.07(+0.77%)
Oct 28, 2008 8.230 8.903 7.654 8.859 102,695 +0.94(+11.93%)
Oct 27, 2008 8.477 8.549 7.915 7.915 95,052 -0.67(-7.78%)
Oct 24, 2008 7.992 8.757 7.992 8.583 0 -0.01(-0.17%)
Oct 23, 2008 8.743 9.111 8.230 8.598 164,949 -0.42(-4.67%)
Oct 22, 2008 9.677 9.677 8.738 9.019 124,806 -0.73(-7.50%)
Oct 21, 2008 10.55 10.57 9.682 9.750 118,229 -1.05(-9.73%)
Oct 20, 2008 11.08 11.08 10.17 10.80 95,308 -0.12(-1.06%)
Oct 17, 2008 10.83 11.87 10.83 10.92 0 -0.24(-2.13%)
Oct 16, 2008 10.00 11.27 9.401 11.15 170,939 +1.12(+11.14%)
Oct 15, 2008 10.61 10.77 10.04 10.04 74,608 -0.77(-7.17%)
Oct 14, 2008 12.62 12.62 10.32 10.81 90,161 -1.10(-9.23%)
Oct 13, 2008 11.37 14.24 11.12 11.91 769,605 +1.28(+12.07%)
Oct 10, 2008 8.951 10.79 8.206 10.63 0 +1.32(+14.20%)
Oct 09, 2008 11.59 11.93 9.111 9.304 178,601 -2.06(-18.14%)
Oct 08, 2008 11.37 12.32 11.21 11.37 147,370 -0.19(-1.63%)
Oct 07, 2008 11.95 12.48 11.55 11.56 103,212 -0.37(-3.09%)
Oct 06, 2008 11.91 12.06 11.42 11.92 86,637 -0.41(-3.34%)
Oct 03, 2008 12.59 12.86 12.33 12.33 0 -0.35(-2.79%)
Oct 02, 2008 13.22 13.31 12.66 12.69 72,495 -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.