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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2009 10.19 10.19 9.914 10.07 85,395 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.876 10.10 69,508 +0.03(+0.29%)
Aug 27, 2009 9.880 10.15 9.774 10.07 32,354 +0.14(+1.41%)
Aug 26, 2009 9.784 9.992 9.706 9.934 44,050 +0.11(+1.08%)
Aug 25, 2009 9.740 10.08 9.730 9.827 69,295 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.687 9.730 59,153 -0.27(-2.71%)
Aug 21, 2009 9.677 10.10 9.629 10.00 90,274 +0.47(+4.98%)
Aug 20, 2009 9.488 9.619 9.445 9.527 62,809 +0.04(+0.46%)
Aug 19, 2009 9.295 9.600 9.256 9.484 47,382 +0.10(+1.03%)
Aug 18, 2009 9.474 9.517 9.343 9.387 69,367 +0.02(+0.26%)
Aug 17, 2009 9.488 9.488 9.343 9.363 53,844 -0.23(-2.42%)
Aug 14, 2009 9.522 9.614 9.363 9.595 63,362 +0.10(+1.02%)
Aug 13, 2009 9.629 9.682 9.469 9.498 150,892 -0.03(-0.30%)
Aug 12, 2009 9.367 9.730 9.367 9.527 144,205 +0.09(+0.97%)
Aug 11, 2009 9.508 9.532 9.227 9.435 91,693 -0.04(-0.42%)
Aug 10, 2009 9.542 9.571 9.440 9.475 109,743 +0.00(+0.02%)
Aug 07, 2009 9.566 9.629 9.464 9.474 137,899 +0.04(+0.41%)
Aug 06, 2009 9.532 9.561 9.347 9.435 43,329 -0.03(-0.31%)
Aug 05, 2009 9.450 9.658 9.411 9.464 74,313 +0.04(+0.41%)
Aug 04, 2009 9.479 9.585 9.304 9.425 87,295 -0.09(-0.92%)
Aug 03, 2009 9.624 9.750 9.353 9.513 52,551 +0.06(+0.67%)
Jul 31, 2009 9.343 9.580 9.343 9.450 49,657 +0.10(+1.04%)
Jul 30, 2009 9.159 9.798 9.159 9.353 96,938 +0.30(+3.26%)
Jul 29, 2009 9.145 9.212 8.875 9.058 41,367 -0.18(-1.94%)
Jul 28, 2009 8.980 9.237 8.907 9.237 27,099 +0.20(+2.25%)
Jul 27, 2009 9.067 9.180 8.931 9.033 47,948 -0.03(-0.32%)
Jul 24, 2009 8.985 9.304 8.859 9.062 4,439 -0.03(-0.37%)
Jul 23, 2009 8.878 9.222 8.878 9.096 62,914 +0.19(+2.18%)
Jul 22, 2009 8.840 8.966 8.772 8.903 19,617 -0.03(-0.33%)
Jul 21, 2009 8.917 8.999 8.762 8.932 50,183 +0.11(+1.21%)
Jul 20, 2009 8.883 8.980 8.714 8.825 48,130 +0.00(+0.05%)
Jul 17, 2009 8.864 9.014 8.806 8.820 72,712 -0.05(-0.55%)
Jul 16, 2009 8.806 8.980 8.762 8.869 72,092 +0.03(+0.38%)
Jul 15, 2009 8.907 8.956 8.573 8.835 139,640 +0.02(+0.27%)
Jul 14, 2009 8.796 8.869 8.360 8.811 44,412 +0.05(+0.55%)
Jul 13, 2009 8.457 8.820 8.360 8.762 86,965 +0.39(+4.62%)
Jul 10, 2009 8.356 8.433 7.942 8.375 76,740 -0.07(-0.86%)
Jul 09, 2009 8.665 8.796 8.448 8.448 131,193 -0.16(-1.91%)
Jul 08, 2009 8.617 8.714 8.249 8.612 77,593 +0.08(+0.91%)
Jul 07, 2009 8.540 8.830 8.428 8.535 74,984 +0.02(+0.28%)
Jul 06, 2009 8.297 8.520 8.235 8.510 112,276 +0.23(+2.81%)
Jul 02, 2009 8.617 8.622 8.278 8.278 110,452 -0.51(-5.84%)
Jul 01, 2009 8.999 8.999 8.748 8.791 67,628 -0.08(-0.93%)
Jun 30, 2009 8.903 9.120 8.806 8.874 109,415 -0.01(-0.16%)
Jun 29, 2009 8.936 9.077 8.825 8.888 184,521 -0.09(-1.02%)
Jun 26, 2009 8.573 9.140 8.573 8.980 328,958 +0.10(+1.09%)
Jun 25, 2009 8.762 8.883 8.709 8.883 182,590 +0.37(+4.32%)
Jun 24, 2009 8.796 8.811 8.496 8.515 105,858 -0.15(-1.73%)
Jun 23, 2009 8.540 8.801 8.540 8.665 68,116 +0.19(+2.29%)
Jun 22, 2009 8.549 8.675 8.472 8.472 117,537 -0.13(-1.52%)
Jun 19, 2009 8.946 8.946 8.510 8.602 166,513 -0.15(-1.77%)
Jun 18, 2009 8.588 8.840 8.588 8.757 87,157 +0.13(+1.46%)
Jun 17, 2009 8.569 8.743 8.389 8.632 72,986 +0.09(+1.02%)
Jun 16, 2009 8.966 8.966 8.472 8.544 102,394 -0.29(-3.23%)
Jun 15, 2009 8.878 9.024 8.685 8.830 119,524 -0.13(-1.41%)
Jun 12, 2009 8.762 9.062 8.743 8.956 81,921 +0.14(+1.54%)
Jun 11, 2009 9.048 9.154 8.801 8.820 78,469 -0.21(-2.36%)
Jun 10, 2009 8.898 9.222 8.719 9.033 146,327 +0.28(+3.21%)
Jun 09, 2009 8.932 9.324 8.753 8.753 73,813 -0.10(-1.09%)
Jun 08, 2009 8.825 9.111 8.748 8.849 52,241 +0.13(+1.50%)
Jun 05, 2009 9.101 9.188 8.719 8.719 76,416 -0.24(-2.65%)
Jun 04, 2009 8.999 9.125 8.835 8.956 51,243 +0.01(+0.16%)
Jun 03, 2009 8.782 9.275 8.782 8.941 67,149 -0.02(-0.27%)
Jun 02, 2009 8.709 9.203 8.646 8.966 80,541 +0.17(+1.98%)
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.