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

Agree Realty Corp (NY: ADC )

60.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 9.916 10.08 85,380 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.877 10.10 69,496 +0.03(+0.29%)
Aug 27, 2009 9.882 10.15 9.776 10.08 32,349 +0.14(+1.41%)
Aug 26, 2009 9.785 9.994 9.708 9.935 44,043 +0.11(+1.08%)
Aug 25, 2009 9.742 10.08 9.732 9.829 69,283 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.689 9.732 59,142 -0.27(-2.71%)
Aug 21, 2009 9.679 10.10 9.630 10.00 90,258 +0.47(+4.98%)
Aug 20, 2009 9.490 9.621 9.446 9.529 62,798 +0.04(+0.46%)
Aug 19, 2009 9.296 9.601 9.258 9.485 47,374 +0.10(+1.03%)
Aug 18, 2009 9.476 9.519 9.345 9.388 69,355 +0.02(+0.26%)
Aug 17, 2009 9.490 9.490 9.345 9.364 53,834 -0.23(-2.42%)
Aug 14, 2009 9.524 9.616 9.364 9.597 63,351 +0.10(+1.02%)
Aug 13, 2009 9.630 9.684 9.471 9.500 150,865 -0.03(-0.30%)
Aug 12, 2009 9.369 9.732 9.369 9.529 144,180 +0.09(+0.97%)
Aug 11, 2009 9.509 9.534 9.229 9.437 91,677 -0.04(-0.42%)
Aug 10, 2009 9.543 9.572 9.442 9.477 109,724 +0.00(+0.02%)
Aug 07, 2009 9.567 9.630 9.466 9.476 137,875 +0.04(+0.41%)
Aug 06, 2009 9.534 9.563 9.349 9.437 43,322 -0.03(-0.31%)
Aug 05, 2009 9.451 9.659 9.413 9.466 74,300 +0.04(+0.41%)
Aug 04, 2009 9.480 9.587 9.306 9.427 87,280 -0.09(-0.92%)
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.