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

Agree Realty Corp (NY: ADC )

58.33 -0.87 (-1.47%)
Streaming Delayed Price Updated: 2:24 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 (%)
Jan 30, 2009 6.923 7.034 6.637 6.656 0 -0.15(-2.27%)
Jan 29, 2009 7.174 7.247 6.782 6.811 65,684 -0.39(-5.44%)
Jan 28, 2009 7.261 7.726 6.932 7.203 73,695 +0.13(+1.78%)
Jan 27, 2009 7.702 7.901 7.058 7.078 77,273 -0.62(-8.11%)
Jan 26, 2009 7.475 8.002 7.324 7.702 68,021 +0.22(+2.98%)
Jan 23, 2009 6.647 7.721 6.550 7.479 141,216 +0.79(+11.79%)
Jan 22, 2009 7.068 7.300 6.642 6.690 70,537 -0.59(-8.05%)
Jan 21, 2009 6.535 7.305 6.482 7.276 73,627 +0.86(+13.43%)
Jan 20, 2009 6.516 6.613 6.347 6.414 84,970 -0.21(-3.21%)
Jan 16, 2009 6.986 6.986 6.439 6.627 0 -0.25(-3.66%)
Jan 15, 2009 6.356 7.324 6.274 6.879 108,136 +0.51(+8.06%)
Jan 14, 2009 7.155 7.155 6.337 6.366 72,379 -0.87(-12.04%)
Jan 13, 2009 6.860 7.504 6.860 7.237 80,894 +0.31(+4.47%)
Jan 12, 2009 7.261 7.368 6.845 6.927 73,534 -0.40(-5.48%)
Jan 09, 2009 7.842 7.891 7.329 7.329 71,974 -0.50(-6.37%)
Jan 08, 2009 8.114 8.162 7.767 7.828 107,407 -0.37(-4.49%)
Jan 07, 2009 9.198 9.241 8.065 8.196 107,384 -1.16(-12.37%)
Jan 06, 2009 9.159 9.595 9.019 9.353 91,543 +0.38(+4.21%)
Jan 05, 2009 8.123 9.033 8.123 8.975 91,363 +0.56(+6.67%)
Jan 02, 2009 8.801 8.835 8.336 8.414 0 -0.36(-4.14%)
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.