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

Agree Realty Corp (NY: ADC )

58.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2009 7.930 8.173 7.667 7.760 106,004 -0.17(-2.15%)
Apr 29, 2009 7.779 8.100 7.648 7.930 158,240 +0.27(+3.56%)
Apr 28, 2009 7.906 8.236 7.531 7.658 104,628 -0.34(-4.26%)
Apr 27, 2009 7.998 8.212 7.546 7.998 176,555 -0.31(-3.69%)
Apr 24, 2009 7.745 8.727 7.653 8.304 165,806 +0.65(+8.51%)
Apr 23, 2009 7.682 7.770 7.385 7.653 101,366 +0.02(+0.32%)
Apr 22, 2009 7.998 8.358 7.541 7.629 108,187 -0.54(-6.66%)
Apr 21, 2009 7.244 8.338 7.074 8.173 165,743 +0.81(+10.96%)
Apr 20, 2009 8.042 8.129 7.230 7.366 121,815 -0.94(-11.35%)
Apr 17, 2009 8.387 8.465 8.071 8.309 68,732 -0.07(-0.81%)
Apr 16, 2009 8.300 8.509 7.838 8.377 103,579 +0.18(+2.19%)
Apr 15, 2009 7.862 8.256 7.862 8.197 80,149 +0.34(+4.27%)
Apr 14, 2009 8.003 8.124 7.828 7.862 68,882 -0.16(-1.94%)
Apr 13, 2009 7.731 8.047 7.658 8.018 47,537 +0.11(+1.41%)
Apr 09, 2009 7.536 8.105 7.536 7.906 125,494 +0.67(+9.20%)
Apr 08, 2009 7.244 7.677 7.176 7.240 107,424 -0.08(-1.06%)
Apr 07, 2009 8.382 8.475 7.147 7.317 136,097 -0.96(-11.57%)
Apr 06, 2009 7.998 8.275 7.770 8.275 92,786 +0.19(+2.41%)
Apr 03, 2009 8.061 8.081 7.560 8.081 136,228 +0.03(+0.36%)
Apr 02, 2009 7.721 8.363 7.405 8.052 168,797 +0.57(+7.67%)
Apr 01, 2009 7.546 7.804 7.215 7.478 124,513 -0.15(-1.98%)
Mar 31, 2009 6.948 7.964 6.792 7.629 127,551 +0.78(+11.43%)
Mar 30, 2009 6.671 6.894 6.360 6.846 82,066 -0.66(-8.75%)
Mar 26, 2009 7.181 7.507 7.006 7.502 119,116 +0.32(+4.47%)
Mar 25, 2009 6.802 7.313 6.671 7.181 103,454 +0.50(+7.42%)
Mar 24, 2009 6.885 7.157 6.680 6.685 147,057 -0.38(-5.43%)
Mar 23, 2009 6.744 7.069 6.695 7.069 183,104 +1.13(+18.99%)
Mar 20, 2009 6.549 6.656 5.937 5.941 178,704 -0.52(-7.98%)
Mar 19, 2009 6.928 7.206 6.408 6.457 149,389 -0.46(-6.68%)
Mar 18, 2009 6.398 6.938 6.141 6.919 117,063 +0.46(+7.07%)
Mar 17, 2009 6.063 6.467 5.758 6.462 142,701 +0.37(+6.15%)
Mar 16, 2009 5.903 6.428 5.528 6.087 221,725 +0.29(+5.03%)
Mar 13, 2009 5.134 5.849 4.736 5.796 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.270 4.638 5.081 143,943 +0.29(+6.09%)
Mar 11, 2009 5.713 5.713 4.670 4.789 159,558 -0.89(-15.67%)
Mar 10, 2009 4.920 5.679 4.833 5.679 163,830 +0.95(+20.16%)
Mar 09, 2009 4.668 5.129 4.546 4.726 191,816 -0.38(-7.43%)
Mar 06, 2009 4.619 5.105 4.376 5.105 0 +0.56(+12.30%)
Mar 05, 2009 4.575 4.969 4.493 4.546 69,051 -0.36(-7.43%)
Mar 04, 2009 5.095 5.095 4.283 4.911 130,986 -0.43(-8.10%)
Mar 02, 2009 5.222 5.655 5.222 5.343 101,862 -0.30(-5.34%)
Feb 27, 2009 5.640 5.815 5.445 5.645 0 -0.12(-2.11%)
Feb 26, 2009 5.635 6.014 5.635 5.766 72,751 +0.13(+2.33%)
Feb 25, 2009 5.689 6.146 5.591 5.635 59,808 -0.21(-3.58%)
Feb 24, 2009 5.480 5.937 5.314 5.844 118,758 +0.33(+6.00%)
Feb 23, 2009 5.562 5.888 4.852 5.514 160,917 +0.01(+0.27%)
Feb 20, 2009 6.131 6.481 5.411 5.499 0 -0.80(-12.66%)
Feb 19, 2009 6.967 6.977 6.282 6.296 81,453 -0.45(-6.63%)
Feb 18, 2009 7.337 7.337 6.661 6.744 107,074 -0.44(-6.16%)
Feb 17, 2009 7.682 7.682 6.724 7.186 114,867 -0.53(-6.87%)
Feb 13, 2009 7.560 7.974 7.522 7.716 0 +0.08(+1.08%)
Feb 12, 2009 7.274 7.701 6.996 7.633 85,422 +0.43(+5.94%)
Feb 11, 2009 6.914 7.483 6.914 7.206 45,474 +0.35(+5.11%)
Feb 10, 2009 7.108 7.614 6.753 6.855 65,513 -0.35(-4.79%)
Feb 09, 2009 7.065 7.424 7.011 7.201 35,349 -0.19(-2.57%)
Feb 06, 2009 6.996 7.560 6.888 7.390 0 +0.36(+5.19%)
Feb 05, 2009 7.167 7.361 6.787 7.026 70,523 -0.20(-2.82%)
Feb 04, 2009 7.906 7.906 7.123 7.230 72,557 -0.45(-5.83%)
Feb 03, 2009 7.677 7.923 7.565 7.677 81,961 +0.14(+1.81%)
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.