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 9.304 9.541 9.304 9.410 49,863 +0.10(+1.04%)
Jul 30, 2009 9.121 9.758 9.121 9.314 97,342 +0.29(+3.26%)
Jul 29, 2009 9.107 9.174 8.839 9.020 41,539 -0.18(-1.94%)
Jul 28, 2009 8.943 9.198 8.870 9.198 27,212 +0.20(+2.25%)
Jul 27, 2009 9.030 9.142 8.894 8.996 48,148 -0.03(-0.32%)
Jul 24, 2009 8.948 9.266 8.822 9.025 4,457 -0.03(-0.37%)
Jul 23, 2009 8.842 9.184 8.842 9.059 63,176 +0.19(+2.18%)
Jul 22, 2009 8.803 8.928 8.736 8.866 19,699 -0.03(-0.33%)
Jul 21, 2009 8.880 8.962 8.726 8.895 50,392 +0.11(+1.21%)
Jul 20, 2009 8.846 8.943 8.678 8.789 48,331 +0.00(+0.05%)
Jul 17, 2009 8.827 8.977 8.769 8.784 73,015 -0.05(-0.55%)
Jul 16, 2009 8.769 8.943 8.726 8.832 72,392 +0.03(+0.38%)
Jul 15, 2009 8.870 8.919 8.538 8.798 140,222 +0.02(+0.27%)
Jul 14, 2009 8.760 8.832 8.326 8.774 44,597 +0.05(+0.55%)
Jul 13, 2009 8.422 8.784 8.326 8.726 87,327 +0.39(+4.62%)
Jul 10, 2009 8.321 8.398 7.909 8.340 77,060 -0.07(-0.86%)
Jul 09, 2009 8.629 8.760 8.412 8.412 131,740 -0.16(-1.91%)
Jul 08, 2009 8.581 8.678 8.215 8.576 77,916 +0.08(+0.91%)
Jul 07, 2009 8.504 8.793 8.393 8.499 75,296 +0.02(+0.28%)
Jul 06, 2009 8.263 8.485 8.200 8.475 112,744 +0.23(+2.81%)
Jul 02, 2009 8.581 8.586 8.244 8.244 110,912 -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.