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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 30, 2009 6.106 6.204 5.854 5.871 0 -0.14(-2.27%)
Jan 29, 2009 6.328 6.392 5.982 6.008 74,466 -0.35(-5.44%)
Jan 28, 2009 6.405 6.815 6.115 6.354 83,547 +0.11(+1.78%)
Jan 27, 2009 6.794 6.969 6.226 6.243 87,603 -0.55(-8.11%)
Jan 26, 2009 6.593 7.059 6.461 6.794 77,114 +0.20(+2.98%)
Jan 23, 2009 5.863 6.811 5.777 6.597 160,096 +0.70(+11.79%)
Jan 22, 2009 6.234 6.439 5.859 5.901 79,967 -0.52(-8.05%)
Jan 21, 2009 5.765 6.444 5.718 6.418 83,470 +0.76(+13.43%)
Jan 20, 2009 5.748 5.833 5.598 5.658 96,329 -0.19(-3.21%)
Jan 16, 2009 6.162 6.162 5.679 5.846 0 -0.22(-3.66%)
Jan 15, 2009 5.607 6.461 5.534 6.068 122,593 +0.45(+8.06%)
Jan 14, 2009 6.311 6.311 5.590 5.615 82,056 -0.77(-12.04%)
Jan 13, 2009 6.051 6.619 6.051 6.384 91,709 +0.27(+4.47%)
Jan 12, 2009 6.405 6.499 6.038 6.111 83,365 -0.35(-5.48%)
Jan 09, 2009 6.918 6.960 6.465 6.465 81,597 -0.44(-6.37%)
Jan 08, 2009 7.157 7.199 6.851 6.905 121,766 -0.32(-4.49%)
Jan 07, 2009 8.113 8.152 7.114 7.229 121,741 -1.02(-12.37%)
Jan 06, 2009 8.079 8.463 7.955 8.250 103,781 +0.33(+4.21%)
Jan 05, 2009 7.165 7.968 7.165 7.917 103,577 +0.50(+6.67%)
Jan 02, 2009 7.763 7.793 7.353 7.421 0 -0.32(-4.14%)
Jan 01, 2009 7.349 7.942 7.281 7.742 0 +0.00(+0.00%)
Dec 31, 2008 7.349 7.942 7.281 7.742 119,951 +0.41(+5.59%)
Dec 30, 2008 7.046 7.332 6.875 7.332 50,333 +0.19(+2.69%)
Dec 29, 2008 8.156 8.156 6.947 7.140 107,645 -1.01(-12.37%)
Dec 26, 2008 7.802 8.190 7.678 8.147 0 +0.35(+4.43%)
Dec 24, 2008 7.853 7.853 7.532 7.802 39,151 -0.05(-0.65%)
Dec 23, 2008 7.161 7.938 7.131 7.853 137,518 +0.76(+10.72%)
Dec 22, 2008 6.734 7.093 6.636 7.093 97,158 +0.26(+3.81%)
Dec 19, 2008 6.828 7.242 6.798 6.832 233,618 +0.29(+4.51%)
Dec 18, 2008 6.977 7.067 6.350 6.538 113,853 -0.18(-2.67%)
Dec 17, 2008 6.973 7.189 6.626 6.717 170,969 -0.47(-6.56%)
Dec 16, 2008 6.291 7.189 6.034 7.189 219,251 +0.92(+14.65%)
Dec 15, 2008 6.622 6.866 5.960 6.270 93,404 -0.36(-5.43%)
Dec 12, 2008 5.897 6.630 5.881 6.630 0 +0.52(+8.54%)
Dec 11, 2008 6.373 6.767 6.109 6.109 133,439 -0.46(-6.99%)
Dec 10, 2008 6.746 6.804 6.204 6.568 114,703 -0.06(-0.87%)
Dec 09, 2008 6.208 7.077 6.208 6.626 268,184 -0.35(-5.04%)
Dec 08, 2008 5.740 7.189 5.740 6.978 290,890 +1.13(+19.24%)
Dec 05, 2008 5.198 5.852 5.070 5.852 0 +0.65(+12.58%)
Dec 04, 2008 5.852 6.017 5.037 5.198 173,530 -0.65(-11.17%)
Dec 03, 2008 5.314 5.914 4.999 5.852 306,581 +0.68(+13.12%)
Dec 02, 2008 4.143 5.227 4.052 5.173 259,579 +1.16(+29.00%)
Dec 01, 2008 5.691 5.691 3.977 4.010 269,767 -1.65(-29.11%)
Nov 28, 2008 5.380 5.657 5.086 5.657 88,194 +0.10(+1.71%)
Nov 26, 2008 4.652 5.562 4.635 5.562 119,654 +0.78(+16.36%)
Nov 25, 2008 4.780 4.884 4.428 4.780 168,164 -0.07(-1.45%)
Nov 24, 2008 4.615 4.925 4.292 4.850 222,105 +0.13(+2.81%)
Nov 21, 2008 4.093 4.937 3.456 4.718 344,580 +0.79(+20.25%)
Nov 20, 2008 4.139 4.503 3.861 3.923 192,303 -0.34(-7.96%)
Nov 19, 2008 4.536 4.619 4.263 4.263 157,723 -0.29(-6.36%)
Nov 18, 2008 4.813 5.082 4.052 4.552 426,236 -0.25(-5.17%)
Nov 17, 2008 5.289 5.380 4.689 4.801 273,606 -0.53(-9.94%)
Nov 14, 2008 6.187 6.187 5.285 5.330 0 -0.91(-14.59%)
Nov 13, 2008 6.026 6.241 5.405 6.241 213,643 +0.23(+3.79%)
Nov 12, 2008 6.626 6.626 5.968 6.013 161,555 -0.62(-9.30%)
Nov 11, 2008 7.222 7.222 6.522 6.630 182,604 -0.70(-9.54%)
Nov 10, 2008 7.760 7.760 7.305 7.329 191,367 -0.48(-6.15%)
Nov 07, 2008 7.718 7.921 7.578 7.809 0 +0.01(+0.16%)
Nov 06, 2008 7.615 8.012 7.334 7.797 157,491 +0.18(+2.39%)
Nov 05, 2008 8.145 8.145 7.611 7.615 129,240 -0.68(-8.23%)
Nov 04, 2008 8.575 8.583 7.954 8.298 102,165 -0.07(-0.84%)
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.