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 (%)
Oct 30, 2009 11.08 11.26 10.99 11.25 113,106 +0.08(+0.69%)
Oct 29, 2009 10.84 11.18 10.80 11.17 51,311 +0.41(+3.76%)
Oct 28, 2009 10.93 11.10 10.70 10.77 48,662 -0.21(-1.89%)
Oct 27, 2009 10.81 11.18 10.80 10.97 42,422 -0.03(-0.26%)
Oct 26, 2009 11.04 11.11 10.92 11.00 43,940 +0.01(+0.09%)
Oct 23, 2009 10.95 11.29 10.90 10.99 106,009 -0.15(-1.38%)
Oct 22, 2009 11.13 11.20 10.85 11.15 66,521 +0.02(+0.22%)
Oct 21, 2009 10.87 11.46 10.87 11.12 68,582 +0.27(+2.44%)
Oct 20, 2009 10.82 11.02 10.82 10.86 61,415 -0.45(-4.01%)
Oct 19, 2009 10.99 11.40 10.96 11.31 61,589 +0.47(+4.36%)
Oct 16, 2009 10.69 10.96 10.69 10.84 75,953 +0.07(+0.67%)
Oct 15, 2009 10.61 10.97 10.59 10.77 56,647 +0.11(+1.04%)
Oct 14, 2009 10.77 10.81 10.61 10.66 32,401 +0.12(+1.10%)
Oct 13, 2009 10.69 10.78 10.44 10.54 77,936 -0.18(-1.71%)
Oct 12, 2009 11.10 11.33 10.64 10.72 34,082 -0.32(-2.88%)
Oct 09, 2009 10.86 11.20 10.86 11.04 31,892 -0.21(-1.84%)
Oct 08, 2009 11.09 11.47 10.95 11.25 65,488 +0.45(+4.20%)
Oct 07, 2009 10.65 10.94 10.65 10.80 77,106 +0.03(+0.27%)
Oct 06, 2009 10.70 11.01 10.53 10.77 78,404 +0.35(+3.33%)
Oct 05, 2009 10.17 10.55 10.17 10.42 66,954 +0.29(+2.86%)
Oct 02, 2009 10.18 10.43 10.12 10.13 111,504 -0.23(-2.19%)
Oct 01, 2009 10.96 10.96 10.31 10.36 155,781 -0.70(-6.32%)
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%)
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.