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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 9.306 9.542 9.306 9.412 49,855 +0.10(+1.04%)
Jul 30, 2009 9.123 9.759 9.123 9.316 97,325 +0.29(+3.26%)
Jul 29, 2009 9.108 9.176 8.840 9.022 41,532 -0.18(-1.94%)
Jul 28, 2009 8.944 9.200 8.872 9.200 27,207 +0.20(+2.25%)
Jul 27, 2009 9.031 9.143 8.896 8.997 48,140 -0.03(-0.32%)
Jul 24, 2009 8.949 9.267 8.824 9.026 4,456 -0.03(-0.37%)
Jul 23, 2009 8.843 9.185 8.843 9.060 63,165 +0.19(+2.18%)
Jul 22, 2009 8.805 8.930 8.737 8.867 19,696 -0.03(-0.33%)
Jul 21, 2009 8.882 8.964 8.727 8.896 50,384 +0.11(+1.21%)
Jul 20, 2009 8.848 8.944 8.679 8.790 48,322 +0.00(+0.05%)
Jul 17, 2009 8.829 8.978 8.771 8.785 73,002 -0.05(-0.55%)
Jul 16, 2009 8.771 8.944 8.727 8.833 72,380 +0.03(+0.38%)
Jul 15, 2009 8.872 8.920 8.539 8.800 140,197 +0.02(+0.27%)
Jul 14, 2009 8.761 8.833 8.327 8.776 44,589 +0.05(+0.55%)
Jul 13, 2009 8.424 8.785 8.327 8.727 87,312 +0.39(+4.62%)
Jul 10, 2009 8.322 8.400 7.910 8.342 77,046 -0.07(-0.86%)
Jul 09, 2009 8.631 8.761 8.414 8.414 131,717 -0.16(-1.91%)
Jul 08, 2009 8.583 8.679 8.216 8.578 77,903 +0.08(+0.91%)
Jul 07, 2009 8.506 8.795 8.395 8.501 75,283 +0.02(+0.28%)
Jul 06, 2009 8.264 8.486 8.202 8.477 112,724 +0.23(+2.81%)
Jul 02, 2009 8.583 8.588 8.245 8.245 110,893 -0.51(-5.84%)
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.