Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.368 8.445 8.296 8.426 53,047 +0.06(+0.70%)
May 28, 2009 8.241 8.450 7.842 8.368 55,766 +0.22(+2.75%)
May 27, 2009 8.115 8.280 8.052 8.144 50,999 -0.07(-0.83%)
May 26, 2009 7.687 8.251 7.633 8.212 96,352 +0.59(+7.72%)
May 22, 2009 8.008 8.115 7.604 7.624 48,539 -0.34(-4.22%)
May 21, 2009 7.896 8.231 7.658 7.959 71,418 -0.07(-0.91%)
May 20, 2009 8.421 8.596 7.935 8.032 88,880 -0.26(-3.11%)
May 19, 2009 8.314 8.591 8.125 8.290 66,015 -0.11(-1.27%)
May 18, 2009 8.207 8.436 8.124 8.397 56,451 +0.29(+3.60%)
May 15, 2009 8.475 8.509 7.954 8.105 60,396 -0.27(-3.25%)
May 14, 2009 8.382 8.577 8.159 8.377 60,735 +0.03(+0.35%)
May 13, 2009 8.013 8.528 8.013 8.348 88,179 +0.16(+1.90%)
May 12, 2009 8.188 8.436 8.081 8.193 39,242 +0.10(+1.26%)
May 11, 2009 8.110 8.295 7.969 8.090 68,279 -0.26(-3.09%)
May 08, 2009 7.998 8.489 7.852 8.348 98,495 +0.57(+7.31%)
May 07, 2009 8.397 8.513 7.560 7.779 161,247 -0.41(-5.04%)
May 06, 2009 8.304 8.575 8.149 8.193 42,198 +0.05(+0.66%)
May 05, 2009 8.669 8.669 8.061 8.139 80,361 -0.64(-7.31%)
May 04, 2009 8.786 8.795 8.640 8.781 83,399 +0.74(+9.19%)
May 01, 2009 7.842 8.591 7.842 8.042 220,901 +0.28(+3.63%)
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%)
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.