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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.931 8.175 7.669 7.761 105,986 -0.17(-2.15%)
Apr 29, 2009 7.781 8.102 7.649 7.931 158,212 +0.27(+3.56%)
Apr 28, 2009 7.907 8.238 7.533 7.659 104,610 -0.34(-4.26%)
Apr 27, 2009 7.999 8.213 7.547 7.999 176,524 -0.31(-3.69%)
Apr 24, 2009 7.747 8.729 7.654 8.306 165,777 +0.65(+8.51%)
Apr 23, 2009 7.683 7.771 7.387 7.654 101,349 +0.02(+0.32%)
Apr 22, 2009 7.999 8.359 7.542 7.630 108,168 -0.54(-6.66%)
Apr 21, 2009 7.246 8.340 7.076 8.175 165,714 +0.81(+10.96%)
Apr 20, 2009 8.043 8.131 7.231 7.367 121,793 -0.94(-11.35%)
Apr 17, 2009 8.388 8.466 8.072 8.311 68,720 -0.07(-0.81%)
Apr 16, 2009 8.301 8.510 7.839 8.379 103,561 +0.18(+2.19%)
Apr 15, 2009 7.863 8.257 7.863 8.199 80,135 +0.34(+4.27%)
Apr 14, 2009 8.004 8.126 7.829 7.863 68,870 -0.16(-1.94%)
Apr 13, 2009 7.732 8.048 7.659 8.019 47,529 +0.11(+1.41%)
Apr 09, 2009 7.537 8.106 7.537 7.907 125,472 +0.67(+9.20%)
Apr 08, 2009 7.246 7.679 7.178 7.241 107,405 -0.08(-1.06%)
Apr 07, 2009 8.384 8.476 7.148 7.319 136,073 -0.96(-11.57%)
Apr 06, 2009 7.999 8.277 7.771 8.277 92,769 +0.19(+2.41%)
Apr 03, 2009 8.063 8.082 7.562 8.082 136,204 +0.03(+0.36%)
Apr 02, 2009 7.722 8.364 7.406 8.053 168,767 +0.57(+7.67%)
Apr 01, 2009 7.547 7.805 7.217 7.479 124,491 -0.15(-1.98%)
Mar 31, 2009 6.949 7.965 6.793 7.630 127,529 +0.78(+11.43%)
Mar 30, 2009 6.672 6.896 6.361 6.847 82,052 -0.66(-8.75%)
Mar 26, 2009 7.182 7.508 7.007 7.503 119,095 +0.32(+4.47%)
Mar 25, 2009 6.803 7.314 6.672 7.182 103,436 +0.50(+7.42%)
Mar 24, 2009 6.886 7.158 6.682 6.686 147,031 -0.38(-5.43%)
Mar 23, 2009 6.745 7.071 6.696 7.071 183,072 +1.13(+18.99%)
Mar 20, 2009 6.550 6.657 5.938 5.942 178,673 -0.52(-7.98%)
Mar 19, 2009 6.930 7.207 6.409 6.458 149,363 -0.46(-6.68%)
Mar 18, 2009 6.400 6.939 6.142 6.920 117,043 +0.46(+7.07%)
Mar 17, 2009 6.064 6.468 5.759 6.463 142,676 +0.37(+6.15%)
Mar 16, 2009 5.904 6.429 5.529 6.088 221,687 +0.29(+5.03%)
Mar 13, 2009 5.135 5.850 4.736 5.797 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.271 4.639 5.082 143,918 +0.29(+6.09%)
Mar 11, 2009 5.714 5.714 4.670 4.790 159,530 -0.89(-15.67%)
Mar 10, 2009 4.921 5.680 4.834 5.680 163,801 +0.95(+20.16%)
Mar 09, 2009 4.668 5.130 4.547 4.727 191,783 -0.38(-7.43%)
Mar 06, 2009 4.620 5.106 4.377 5.106 0 +0.56(+12.30%)
Mar 05, 2009 4.576 4.970 4.493 4.547 69,039 -0.36(-7.43%)
Mar 04, 2009 5.096 5.096 4.284 4.912 130,963 -0.43(-8.10%)
Mar 02, 2009 5.223 5.656 5.223 5.344 101,844 -0.30(-5.34%)
Feb 27, 2009 5.641 5.816 5.446 5.646 0 -0.12(-2.11%)
Feb 26, 2009 5.636 6.015 5.636 5.767 72,738 +0.13(+2.33%)
Feb 25, 2009 5.690 6.147 5.592 5.636 59,797 -0.21(-3.58%)
Feb 24, 2009 5.480 5.938 5.315 5.845 118,737 +0.33(+6.00%)
Feb 23, 2009 5.563 5.889 4.853 5.515 160,889 +0.01(+0.27%)
Feb 20, 2009 6.132 6.482 5.412 5.500 0 -0.80(-12.66%)
Feb 19, 2009 6.969 6.978 6.283 6.297 81,439 -0.45(-6.63%)
Feb 18, 2009 7.338 7.338 6.662 6.745 107,055 -0.44(-6.16%)
Feb 17, 2009 7.683 7.683 6.725 7.187 114,847 -0.53(-6.87%)
Feb 13, 2009 7.562 7.975 7.523 7.717 0 +0.08(+1.08%)
Feb 12, 2009 7.275 7.703 6.998 7.635 85,408 +0.43(+5.94%)
Feb 11, 2009 6.915 7.484 6.915 7.207 45,466 +0.35(+5.11%)
Feb 10, 2009 7.110 7.615 6.755 6.857 65,502 -0.35(-4.79%)
Feb 09, 2009 7.066 7.426 7.012 7.202 35,343 -0.19(-2.57%)
Feb 06, 2009 6.998 7.562 6.889 7.392 0 +0.36(+5.19%)
Feb 05, 2009 7.168 7.362 6.789 7.027 70,511 -0.20(-2.82%)
Feb 04, 2009 7.907 7.907 7.124 7.231 72,545 -0.45(-5.83%)
Feb 03, 2009 7.679 7.925 7.567 7.679 81,947 +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.