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

Agree Realty Corp (NY: ADC )

57.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2009 6.953 7.065 6.666 6.685 0 -0.16(-2.27%)
Jan 29, 2009 7.206 7.278 6.812 6.841 65,400 -0.39(-5.44%)
Jan 28, 2009 7.293 7.760 6.962 7.235 73,376 +0.13(+1.78%)
Jan 27, 2009 7.736 7.935 7.089 7.108 76,938 -0.63(-8.11%)
Jan 26, 2009 7.507 8.037 7.356 7.736 67,726 +0.22(+2.98%)
Jan 23, 2009 6.676 7.755 6.578 7.512 140,605 +0.79(+11.79%)
Jan 22, 2009 7.099 7.332 6.671 6.719 70,231 -0.59(-8.05%)
Jan 21, 2009 6.564 7.337 6.510 7.308 73,308 +0.87(+13.43%)
Jan 20, 2009 6.544 6.642 6.374 6.442 84,602 -0.21(-3.21%)
Jan 16, 2009 7.016 7.016 6.467 6.656 0 -0.25(-3.66%)
Jan 15, 2009 6.384 7.356 6.301 6.909 107,668 +0.52(+8.06%)
Jan 14, 2009 7.186 7.186 6.364 6.394 72,066 -0.88(-12.04%)
Jan 13, 2009 6.890 7.536 6.890 7.269 80,544 +0.31(+4.47%)
Jan 12, 2009 7.293 7.400 6.875 6.958 73,216 -0.40(-5.48%)
Jan 09, 2009 7.877 7.925 7.361 7.361 71,663 -0.50(-6.37%)
Jan 08, 2009 8.149 8.197 7.801 7.862 106,942 -0.37(-4.49%)
Jan 07, 2009 9.238 9.282 8.100 8.231 106,920 -1.16(-12.37%)
Jan 06, 2009 9.199 9.637 9.058 9.393 91,146 +0.38(+4.21%)
Jan 05, 2009 8.159 9.073 8.159 9.014 90,967 +0.56(+6.67%)
Jan 02, 2009 8.839 8.873 8.372 8.450 0 -0.36(-4.14%)
Jan 01, 2009 8.368 9.043 8.290 8.815 0 +0.00(+0.00%)
Dec 31, 2008 8.368 9.043 8.290 8.815 105,348 +0.47(+5.59%)
Dec 30, 2008 8.022 8.348 7.828 8.348 44,205 +0.22(+2.69%)
Dec 29, 2008 9.287 9.287 7.911 8.129 94,540 -1.15(-12.37%)
Dec 26, 2008 8.883 9.325 8.742 9.277 0 +0.39(+4.43%)
Dec 24, 2008 8.941 8.941 8.577 8.883 34,384 -0.06(-0.65%)
Dec 23, 2008 8.154 9.039 8.120 8.941 120,776 +0.87(+10.72%)
Dec 22, 2008 7.667 8.076 7.556 8.076 85,330 +0.30(+3.81%)
Dec 19, 2008 7.774 8.246 7.740 7.779 205,177 +0.34(+4.51%)
Dec 18, 2008 7.945 8.047 7.230 7.444 99,992 -0.45(-5.67%)
Dec 17, 2008 8.193 8.445 7.784 7.891 145,529 -0.55(-6.56%)
Dec 16, 2008 7.390 8.445 7.089 8.445 186,627 +1.08(+14.65%)
Dec 15, 2008 7.779 8.066 7.001 7.366 79,505 -0.42(-5.43%)
Dec 12, 2008 6.928 7.789 6.909 7.789 0 +0.61(+8.54%)
Dec 11, 2008 7.488 7.949 7.176 7.176 113,583 -0.54(-6.99%)
Dec 10, 2008 7.925 7.993 7.288 7.716 97,635 -0.07(-0.87%)
Dec 09, 2008 7.293 8.314 7.293 7.784 228,278 -0.41(-5.04%)
Dec 08, 2008 6.744 8.445 6.744 8.197 247,605 +1.32(+19.24%)
Dec 05, 2008 6.107 6.875 5.956 6.875 0 +0.77(+12.58%)
Dec 04, 2008 6.875 7.069 5.917 6.107 147,709 -0.77(-11.17%)
Dec 03, 2008 6.243 6.948 5.873 6.875 260,962 +0.80(+13.12%)
Dec 02, 2008 4.867 6.141 4.760 6.078 220,954 +1.37(+29.00%)
Dec 01, 2008 6.685 6.685 4.672 4.711 229,625 -1.94(-29.11%)
Nov 28, 2008 6.321 6.646 5.975 6.646 75,071 +0.11(+1.71%)
Nov 26, 2008 5.465 6.535 5.445 6.535 101,850 +0.92(+16.36%)
Nov 25, 2008 5.616 5.737 5.202 5.616 143,141 -0.08(-1.45%)
Nov 24, 2008 5.421 5.786 5.042 5.698 189,056 +0.16(+2.81%)
Nov 21, 2008 4.809 5.800 4.060 5.543 293,306 +0.93(+20.25%)
Nov 20, 2008 4.862 5.290 4.536 4.609 163,688 -0.40(-7.96%)
Nov 19, 2008 5.329 5.426 5.008 5.008 134,254 -0.34(-6.36%)
Nov 18, 2008 5.655 5.971 4.760 5.348 362,812 -0.29(-5.17%)
Nov 17, 2008 6.214 6.321 5.509 5.640 232,893 -0.62(-9.94%)
Nov 14, 2008 7.269 7.269 6.209 6.262 0 -1.07(-14.59%)
Nov 13, 2008 7.079 7.332 6.350 7.332 181,853 +0.27(+3.79%)
Nov 12, 2008 7.784 7.784 7.011 7.065 137,516 -0.72(-9.30%)
Nov 11, 2008 8.484 8.484 7.663 7.789 155,432 -0.82(-9.54%)
Nov 10, 2008 9.116 9.116 8.582 8.611 162,892 -0.56(-6.15%)
Nov 07, 2008 9.068 9.306 8.902 9.175 0 +0.01(+0.16%)
Nov 06, 2008 8.946 9.413 8.616 9.160 134,056 +0.21(+2.39%)
Nov 05, 2008 9.569 9.569 8.941 8.946 110,009 -0.80(-8.23%)
Nov 04, 2008 10.07 10.08 9.345 9.748 86,963 -0.08(-0.84%)
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.