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

Agree Realty Corp (NY: ADC )

59.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2009 9.343 9.580 9.343 9.450 49,657 +0.10(+1.04%)
Jul 30, 2009 9.159 9.798 9.159 9.353 96,938 +0.30(+3.26%)
Jul 29, 2009 9.145 9.212 8.875 9.058 41,367 -0.18(-1.94%)
Jul 28, 2009 8.980 9.237 8.907 9.237 27,099 +0.20(+2.25%)
Jul 27, 2009 9.067 9.180 8.931 9.033 47,948 -0.03(-0.32%)
Jul 24, 2009 8.985 9.304 8.859 9.062 4,439 -0.03(-0.37%)
Jul 23, 2009 8.878 9.222 8.878 9.096 62,914 +0.19(+2.18%)
Jul 22, 2009 8.840 8.966 8.772 8.903 19,617 -0.03(-0.33%)
Jul 21, 2009 8.917 8.999 8.762 8.932 50,183 +0.11(+1.21%)
Jul 20, 2009 8.883 8.980 8.714 8.825 48,130 +0.00(+0.05%)
Jul 17, 2009 8.864 9.014 8.806 8.820 72,712 -0.05(-0.55%)
Jul 16, 2009 8.806 8.980 8.762 8.869 72,092 +0.03(+0.38%)
Jul 15, 2009 8.907 8.956 8.573 8.835 139,640 +0.02(+0.27%)
Jul 14, 2009 8.796 8.869 8.360 8.811 44,412 +0.05(+0.55%)
Jul 13, 2009 8.457 8.820 8.360 8.762 86,965 +0.39(+4.62%)
Jul 10, 2009 8.356 8.433 7.942 8.375 76,740 -0.07(-0.86%)
Jul 09, 2009 8.665 8.796 8.448 8.448 131,193 -0.16(-1.91%)
Jul 08, 2009 8.617 8.714 8.249 8.612 77,593 +0.08(+0.91%)
Jul 07, 2009 8.540 8.830 8.428 8.535 74,984 +0.02(+0.28%)
Jul 06, 2009 8.297 8.520 8.235 8.510 112,276 +0.23(+2.81%)
Jul 02, 2009 8.617 8.622 8.278 8.278 110,452 -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.