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 (%)
Sep 30, 2009 11.36 11.37 11.02 11.06 100,799 -0.33(-2.88%)
Sep 29, 2009 11.76 11.76 11.02 11.38 108,394 -0.23(-1.95%)
Sep 28, 2009 11.55 11.90 10.94 11.61 85,634 -0.08(-0.66%)
Sep 25, 2009 11.65 11.76 11.50 11.69 124,576 +0.03(+0.29%)
Sep 24, 2009 11.67 11.77 11.50 11.65 102,819 +0.00(+0.04%)
Sep 23, 2009 11.86 11.94 11.65 11.65 58,464 -0.22(-1.83%)
Sep 22, 2009 11.79 12.00 11.62 11.87 100,477 +0.22(+1.90%)
Sep 21, 2009 11.58 11.67 11.57 11.64 78,859 +0.06(+0.54%)
Sep 18, 2009 11.71 11.81 11.58 11.58 116,971 -0.06(-0.50%)
Sep 17, 2009 11.48 12.05 11.45 11.64 117,656 +0.18(+1.60%)
Sep 16, 2009 11.09 11.66 10.96 11.46 87,837 +0.50(+4.53%)
Sep 15, 2009 10.77 11.17 10.45 10.96 113,369 +0.23(+2.11%)
Sep 14, 2009 10.15 10.79 10.15 10.73 53,204 +0.44(+4.26%)
Sep 11, 2009 10.28 10.56 10.24 10.29 42,951 +0.01(+0.09%)
Sep 10, 2009 10.11 10.36 9.977 10.28 96,477 +0.19(+1.86%)
Sep 09, 2009 10.10 10.21 9.889 10.10 69,219 +0.06(+0.58%)
Sep 08, 2009 9.807 10.14 9.754 10.04 58,242 +0.38(+3.89%)
Sep 04, 2009 9.200 9.740 9.195 9.663 62,570 +0.05(+0.50%)
Sep 03, 2009 9.682 9.687 9.451 9.615 41,675 +0.02(+0.25%)
Sep 02, 2009 9.648 9.933 9.480 9.590 58,003 -0.03(-0.30%)
Sep 01, 2009 9.986 10.21 9.460 9.619 137,725 -0.41(-4.13%)
Aug 31, 2009 10.15 10.15 9.875 10.03 85,736 -0.03(-0.29%)
Aug 28, 2009 10.09 10.14 9.836 10.06 69,785 +0.03(+0.29%)
Aug 27, 2009 9.841 10.11 9.735 10.03 32,483 +0.14(+1.41%)
Aug 26, 2009 9.745 9.952 9.668 9.894 44,226 +0.11(+1.08%)
Aug 25, 2009 9.701 10.04 9.692 9.788 69,572 +0.10(+0.99%)
Aug 24, 2009 10.03 10.03 9.648 9.692 59,389 -0.27(-2.71%)
Aug 21, 2009 9.639 10.06 9.590 9.962 90,634 +0.47(+4.98%)
Aug 20, 2009 9.451 9.581 9.407 9.489 63,059 +0.04(+0.46%)
Aug 19, 2009 9.258 9.562 9.219 9.446 47,571 +0.10(+1.03%)
Aug 18, 2009 9.436 9.480 9.306 9.349 69,644 +0.02(+0.26%)
Aug 17, 2009 9.451 9.451 9.306 9.325 54,059 -0.23(-2.42%)
Aug 14, 2009 9.484 9.576 9.325 9.557 63,615 +0.10(+1.02%)
Aug 13, 2009 9.590 9.644 9.431 9.460 151,494 -0.03(-0.30%)
Aug 12, 2009 9.330 9.692 9.330 9.489 144,781 +0.09(+0.97%)
Aug 11, 2009 9.470 9.494 9.190 9.398 92,059 -0.04(-0.42%)
Aug 10, 2009 9.504 9.533 9.402 9.438 110,181 +0.00(+0.02%)
Aug 07, 2009 9.528 9.590 9.427 9.436 138,449 +0.04(+0.41%)
Aug 06, 2009 9.494 9.523 9.310 9.398 43,502 -0.03(-0.31%)
Aug 05, 2009 9.412 9.619 9.373 9.427 74,609 +0.04(+0.41%)
Aug 04, 2009 9.441 9.547 9.267 9.388 87,644 -0.09(-0.92%)
Aug 03, 2009 9.586 9.711 9.316 9.475 52,760 +0.06(+0.67%)
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.