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

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2009 8.904 9.122 8.807 8.875 109,396 -0.01(-0.16%)
Jun 29, 2009 8.938 9.078 8.827 8.890 184,489 -0.09(-1.02%)
Jun 26, 2009 8.575 9.141 8.575 8.982 328,901 +0.10(+1.09%)
Jun 25, 2009 8.764 8.885 8.710 8.885 182,558 +0.37(+4.32%)
Jun 24, 2009 8.798 8.812 8.497 8.517 105,839 -0.15(-1.73%)
Jun 23, 2009 8.541 8.802 8.541 8.667 68,104 +0.19(+2.29%)
Jun 22, 2009 8.551 8.677 8.473 8.473 117,517 -0.13(-1.52%)
Jun 19, 2009 8.948 8.948 8.512 8.604 166,483 -0.15(-1.77%)
Jun 18, 2009 8.589 8.841 8.589 8.759 87,142 +0.13(+1.46%)
Jun 17, 2009 8.570 8.744 8.391 8.633 72,974 +0.09(+1.02%)
Jun 16, 2009 8.967 8.967 8.473 8.546 102,376 -0.29(-3.23%)
Jun 15, 2009 8.880 9.025 8.686 8.832 119,503 -0.13(-1.41%)
Jun 12, 2009 8.764 9.064 8.744 8.957 81,906 +0.14(+1.54%)
Jun 11, 2009 9.049 9.156 8.802 8.822 78,455 -0.21(-2.36%)
Jun 10, 2009 8.899 9.224 8.720 9.035 146,301 +0.28(+3.21%)
Jun 09, 2009 8.933 9.325 8.754 8.754 73,800 -0.10(-1.09%)
Jun 08, 2009 8.827 9.112 8.749 8.851 52,232 +0.13(+1.50%)
Jun 05, 2009 9.103 9.190 8.720 8.720 76,402 -0.24(-2.65%)
Jun 04, 2009 9.001 9.127 8.836 8.957 51,234 +0.01(+0.16%)
Jun 03, 2009 8.783 9.277 8.783 8.943 67,137 -0.02(-0.27%)
Jun 02, 2009 8.710 9.204 8.648 8.967 80,527 +0.17(+1.98%)
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.