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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2008 8.331 9.004 8.254 8.777 105,806 +0.46(+5.59%)
Dec 30, 2008 7.988 8.312 7.794 8.312 44,397 +0.22(+2.69%)
Dec 29, 2008 9.246 9.246 7.876 8.094 94,951 -1.14(-12.37%)
Dec 26, 2008 8.845 9.285 8.704 9.237 0 +0.39(+4.43%)
Dec 24, 2008 8.903 8.903 8.540 8.845 34,534 -0.06(-0.65%)
Dec 23, 2008 8.118 8.999 8.084 8.903 121,301 +0.86(+10.72%)
Dec 22, 2008 7.634 8.041 7.523 8.041 85,701 +0.30(+3.81%)
Dec 19, 2008 7.741 8.210 7.707 7.746 206,068 +0.33(+4.51%)
Dec 18, 2008 7.910 8.012 7.199 7.412 100,427 -0.45(-5.67%)
Dec 17, 2008 8.157 8.409 7.750 7.857 146,161 -0.55(-6.56%)
Dec 16, 2008 7.358 8.409 7.058 8.409 187,438 +1.07(+14.65%)
Dec 15, 2008 7.746 8.031 6.971 7.334 79,851 -0.42(-5.43%)
Dec 12, 2008 6.898 7.755 6.879 7.755 0 +0.61(+8.54%)
Dec 11, 2008 7.455 7.915 7.145 7.145 114,077 -0.54(-6.99%)
Dec 10, 2008 7.891 7.959 7.257 7.683 98,060 -0.07(-0.87%)
Dec 09, 2008 7.261 8.278 7.261 7.750 229,270 -0.41(-5.04%)
Dec 08, 2008 6.714 8.409 6.714 8.162 248,682 +1.32(+19.24%)
Dec 05, 2008 6.080 6.845 5.930 6.845 0 +0.76(+12.58%)
Dec 04, 2008 6.845 7.039 5.891 6.080 148,351 -0.76(-11.17%)
Dec 03, 2008 6.216 6.918 5.848 6.845 262,096 +0.79(+13.12%)
Dec 02, 2008 4.846 6.114 4.739 6.051 221,914 +1.36(+29.00%)
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.