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 (%)
Apr 30, 2009 7.864 8.105 7.604 7.696 106,890 -0.17(-2.15%)
Apr 29, 2009 7.715 8.033 7.585 7.864 159,562 +0.27(+3.56%)
Apr 28, 2009 7.840 8.168 7.469 7.594 105,502 -0.34(-4.26%)
Apr 27, 2009 7.932 8.144 7.483 7.932 178,030 -0.30(-3.69%)
Apr 24, 2009 7.681 8.655 7.589 8.236 167,192 +0.65(+8.51%)
Apr 23, 2009 7.618 7.705 7.324 7.589 102,213 +0.02(+0.32%)
Apr 22, 2009 7.932 8.289 7.479 7.565 109,090 -0.54(-6.66%)
Apr 21, 2009 7.184 8.269 7.016 8.105 167,127 +0.80(+10.96%)
Apr 20, 2009 7.975 8.062 7.170 7.305 122,832 -0.94(-11.35%)
Apr 17, 2009 8.318 8.395 8.004 8.240 69,306 -0.07(-0.81%)
Apr 16, 2009 8.231 8.438 7.773 8.308 104,445 +0.18(+2.19%)
Apr 15, 2009 7.797 8.187 7.797 8.129 80,819 +0.33(+4.27%)
Apr 14, 2009 7.937 8.057 7.763 7.797 69,458 -0.15(-1.94%)
Apr 13, 2009 7.667 7.980 7.594 7.951 47,934 +0.11(+1.41%)
Apr 09, 2009 7.474 8.038 7.474 7.840 126,543 +0.66(+9.20%)
Apr 08, 2009 7.184 7.614 7.117 7.180 108,321 -0.08(-1.06%)
Apr 07, 2009 8.313 8.404 7.088 7.257 137,234 -0.95(-11.57%)
Apr 06, 2009 7.932 8.207 7.705 8.207 93,561 +0.19(+2.41%)
Apr 03, 2009 7.994 8.014 7.498 8.014 137,366 +0.03(+0.36%)
Apr 02, 2009 7.657 8.293 7.344 7.985 170,207 +0.57(+7.67%)
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.