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

Agree Realty Corp (NY: ADC )

60.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2009 7.863 8.104 7.603 7.694 106,909 -0.17(-2.15%)
Apr 29, 2009 7.713 8.032 7.583 7.863 159,589 +0.27(+3.56%)
Apr 28, 2009 7.839 8.167 7.468 7.593 105,521 -0.34(-4.26%)
Apr 27, 2009 7.930 8.143 7.482 7.930 178,061 -0.30(-3.69%)
Apr 24, 2009 7.680 8.654 7.588 8.234 167,221 +0.65(+8.51%)
Apr 23, 2009 7.617 7.704 7.323 7.588 102,231 +0.02(+0.32%)
Apr 22, 2009 7.930 8.287 7.477 7.564 109,109 -0.54(-6.66%)
Apr 21, 2009 7.183 8.268 7.014 8.104 167,156 +0.80(+10.96%)
Apr 20, 2009 7.974 8.061 7.169 7.304 122,854 -0.94(-11.35%)
Apr 17, 2009 8.316 8.393 8.003 8.239 69,318 -0.07(-0.81%)
Apr 16, 2009 8.229 8.437 7.771 8.306 104,463 +0.18(+2.19%)
Apr 15, 2009 7.795 8.186 7.795 8.128 80,833 +0.33(+4.27%)
Apr 14, 2009 7.935 8.056 7.762 7.795 69,470 -0.15(-1.94%)
Apr 13, 2009 7.665 7.979 7.593 7.950 47,943 +0.11(+1.41%)
Apr 09, 2009 7.472 8.036 7.472 7.839 126,565 +0.66(+9.20%)
Apr 08, 2009 7.183 7.612 7.116 7.178 108,340 -0.08(-1.06%)
Apr 07, 2009 8.311 8.403 7.087 7.255 137,258 -0.95(-11.57%)
Apr 06, 2009 7.930 8.205 7.704 8.205 93,577 +0.19(+2.41%)
Apr 03, 2009 7.993 8.012 7.497 8.012 137,390 +0.03(+0.36%)
Apr 02, 2009 7.656 8.292 7.342 7.983 170,237 +0.57(+7.67%)
Apr 01, 2009 7.482 7.738 7.154 7.415 125,575 -0.15(-1.98%)
Mar 31, 2009 6.889 7.897 6.735 7.564 128,639 +0.78(+11.43%)
Mar 30, 2009 6.614 6.836 6.306 6.788 82,766 -0.65(-8.75%)
Mar 26, 2009 7.120 7.444 6.947 7.439 120,132 +0.32(+4.47%)
Mar 25, 2009 6.744 7.251 6.614 7.120 104,336 +0.49(+7.42%)
Mar 24, 2009 6.826 7.096 6.624 6.629 148,312 -0.38(-5.43%)
Mar 23, 2009 6.687 7.010 6.638 7.010 184,666 +1.12(+18.99%)
Mar 20, 2009 6.494 6.600 5.886 5.891 180,229 -0.51(-7.98%)
Mar 19, 2009 6.870 7.145 6.354 6.402 150,664 -0.46(-6.68%)
Mar 18, 2009 6.344 6.879 6.089 6.860 118,062 +0.45(+7.07%)
Mar 17, 2009 6.012 6.412 5.709 6.407 143,918 +0.37(+6.15%)
Mar 16, 2009 5.853 6.373 5.481 6.036 223,617 +0.29(+5.03%)
Mar 13, 2009 5.091 5.800 4.696 5.747 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.226 4.599 5.038 145,171 +0.29(+6.09%)
Mar 11, 2009 5.665 5.665 4.630 4.749 160,919 -0.88(-15.67%)
Mar 10, 2009 4.879 5.631 4.792 5.631 165,227 +0.94(+20.16%)
Mar 09, 2009 4.628 5.086 4.508 4.686 193,452 -0.38(-7.43%)
Mar 06, 2009 4.580 5.062 4.339 5.062 0 +0.55(+12.30%)
Mar 05, 2009 4.536 4.927 4.455 4.508 69,640 -0.36(-7.43%)
Mar 04, 2009 5.052 5.052 4.247 4.869 132,103 -0.43(-8.10%)
Mar 02, 2009 5.178 5.607 5.178 5.298 102,731 -0.30(-5.34%)
Feb 27, 2009 5.592 5.766 5.399 5.597 0 -0.12(-2.11%)
Feb 26, 2009 5.587 5.963 5.587 5.718 73,371 +0.13(+2.33%)
Feb 25, 2009 5.640 6.094 5.544 5.587 60,318 -0.21(-3.58%)
Feb 24, 2009 5.433 5.886 5.269 5.795 119,771 +0.33(+6.00%)
Feb 23, 2009 5.515 5.838 4.811 5.467 162,290 +0.01(+0.27%)
Feb 20, 2009 6.079 6.426 5.366 5.452 0 -0.79(-12.66%)
Feb 19, 2009 6.908 6.918 6.229 6.243 82,148 -0.44(-6.63%)
Feb 18, 2009 7.275 7.275 6.605 6.687 107,987 -0.44(-6.16%)
Feb 17, 2009 7.617 7.617 6.667 7.125 115,847 -0.53(-6.87%)
Feb 13, 2009 7.497 7.906 7.458 7.651 0 +0.08(+1.08%)
Feb 12, 2009 7.212 7.636 6.937 7.569 86,151 +0.42(+5.94%)
Feb 11, 2009 6.855 7.419 6.855 7.145 45,862 +0.35(+5.11%)
Feb 10, 2009 7.048 7.550 6.696 6.797 66,072 -0.34(-4.79%)
Feb 09, 2009 7.005 7.362 6.952 7.140 35,650 -0.19(-2.57%)
Feb 06, 2009 6.937 7.497 6.829 7.328 0 +0.36(+5.19%)
Feb 05, 2009 7.106 7.299 6.730 6.966 71,125 -0.20(-2.82%)
Feb 04, 2009 7.839 7.839 7.063 7.169 73,176 -0.44(-5.83%)
Feb 03, 2009 7.612 7.856 7.501 7.612 82,660 +0.13(+1.81%)
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.