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

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 6.327 7.253 6.186 6.947 140,056 +0.71(+11.43%)
Mar 30, 2009 6.075 6.279 5.792 6.235 90,112 -0.38(-5.69%)
Mar 26, 2009 6.328 6.615 6.174 6.611 135,175 +0.28(+4.47%)
Mar 25, 2009 5.994 6.444 5.878 6.328 117,401 +0.44(+7.42%)
Mar 24, 2009 6.067 6.307 5.887 5.891 166,882 -0.34(-5.43%)
Mar 23, 2009 5.943 6.230 5.900 6.230 207,789 +0.99(+18.99%)
Mar 20, 2009 5.771 5.865 5.231 5.236 202,796 -0.45(-7.98%)
Mar 19, 2009 6.105 6.350 5.647 5.690 169,529 -0.41(-6.68%)
Mar 18, 2009 5.638 6.114 5.411 6.097 132,845 +0.40(+7.07%)
Mar 17, 2009 5.343 5.698 5.074 5.694 161,939 +0.33(+6.15%)
Mar 16, 2009 5.201 5.664 4.871 5.364 251,617 +0.26(+5.03%)
Mar 13, 2009 4.524 5.154 4.173 5.107 0 +0.63(+14.07%)
Mar 12, 2009 4.173 4.644 4.087 4.477 163,349 +0.26(+6.09%)
Mar 11, 2009 5.034 5.034 4.115 4.220 181,069 -0.78(-15.67%)
Mar 10, 2009 4.336 5.004 4.259 5.004 185,916 +0.84(+20.16%)
Mar 09, 2009 4.113 4.520 4.006 4.164 217,676 -0.33(-7.43%)
Mar 06, 2009 4.070 4.499 3.856 4.499 0 +0.49(+12.30%)
Mar 05, 2009 4.032 4.379 3.959 4.006 78,360 -0.32(-7.43%)
Mar 04, 2009 4.490 4.490 3.775 4.327 148,644 -0.38(-8.10%)
Mar 02, 2009 4.601 4.983 4.601 4.709 115,595 -0.27(-5.34%)
Feb 27, 2009 4.970 5.124 4.799 4.974 0 -0.11(-2.11%)
Feb 26, 2009 4.966 5.300 4.966 5.081 82,559 +0.12(+2.33%)
Feb 25, 2009 5.013 5.416 4.927 4.966 67,871 -0.18(-3.58%)
Feb 24, 2009 4.829 5.231 4.683 5.150 134,769 +0.29(+6.00%)
Feb 23, 2009 4.901 5.188 4.276 4.859 182,612 +0.01(+0.27%)
Feb 20, 2009 5.403 5.711 4.769 4.846 0 -0.70(-12.66%)
Feb 19, 2009 6.140 6.148 5.535 5.548 92,434 -0.39(-6.63%)
Feb 18, 2009 6.465 6.465 5.870 5.943 121,509 -0.39(-6.16%)
Feb 17, 2009 6.769 6.769 5.925 6.332 130,353 -0.47(-6.87%)
Feb 13, 2009 6.662 7.026 6.628 6.799 0 +0.07(+1.08%)
Feb 12, 2009 6.410 6.787 6.165 6.727 96,939 +0.38(+5.94%)
Feb 11, 2009 6.092 6.594 6.092 6.350 51,605 +0.31(+5.11%)
Feb 10, 2009 6.264 6.709 5.951 6.041 74,345 -0.30(-4.79%)
Feb 09, 2009 6.225 6.542 6.178 6.345 40,114 -0.17(-2.57%)
Feb 06, 2009 6.165 6.662 6.069 6.512 0 +0.32(+5.19%)
Feb 05, 2009 6.315 6.487 5.981 6.191 80,031 -0.18(-2.82%)
Feb 04, 2009 6.966 6.966 6.277 6.371 82,339 -0.39(-5.83%)
Feb 03, 2009 6.765 6.982 6.667 6.765 93,011 +0.12(+1.81%)
Feb 02, 2009 5.913 6.667 5.711 6.645 128,653 +0.75(+12.80%)
Jan 30, 2009 6.127 6.225 5.874 5.891 0 -0.14(-2.27%)
Jan 29, 2009 6.350 6.414 6.003 6.028 74,217 -0.35(-5.44%)
Jan 28, 2009 6.427 6.838 6.135 6.375 83,268 +0.11(+1.78%)
Jan 27, 2009 6.817 6.992 6.247 6.264 87,311 -0.55(-8.11%)
Jan 26, 2009 6.615 7.082 6.482 6.817 76,857 +0.20(+2.98%)
Jan 23, 2009 5.883 6.834 5.797 6.619 159,561 +0.70(+11.79%)
Jan 22, 2009 6.255 6.461 5.878 5.921 79,700 -0.52(-8.05%)
Jan 21, 2009 5.784 6.465 5.737 6.440 83,191 +0.76(+13.43%)
Jan 20, 2009 5.767 5.853 5.617 5.677 96,007 -0.19(-3.21%)
Jan 16, 2009 6.182 6.182 5.698 5.865 0 -0.22(-3.66%)
Jan 15, 2009 5.625 6.482 5.553 6.088 122,184 +0.45(+8.06%)
Jan 14, 2009 6.332 6.332 5.608 5.634 81,782 -0.77(-12.04%)
Jan 13, 2009 6.071 6.641 6.071 6.405 91,402 +0.27(+4.47%)
Jan 12, 2009 6.427 6.521 6.058 6.131 83,086 -0.36(-5.48%)
Jan 09, 2009 6.941 6.984 6.487 6.487 81,324 -0.44(-6.37%)
Jan 08, 2009 7.181 7.224 6.874 6.928 121,360 -0.33(-4.49%)
Jan 07, 2009 8.140 8.179 7.138 7.254 121,334 -1.02(-12.37%)
Jan 06, 2009 8.106 8.492 7.982 8.278 103,434 +0.33(+4.21%)
Jan 05, 2009 7.189 7.995 7.189 7.943 103,231 +0.50(+6.67%)
Jan 02, 2009 7.789 7.819 7.378 7.446 0 -0.32(-4.14%)
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.