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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.954 7.066 6.667 6.686 0 -0.16(-2.27%)
Jan 29, 2009 7.207 7.280 6.813 6.842 65,389 -0.39(-5.44%)
Jan 28, 2009 7.294 7.761 6.964 7.236 73,363 +0.13(+1.78%)
Jan 27, 2009 7.737 7.936 7.090 7.110 76,925 -0.63(-8.11%)
Jan 26, 2009 7.508 8.038 7.358 7.737 67,714 +0.22(+2.98%)
Jan 23, 2009 6.677 7.756 6.579 7.513 140,580 +0.79(+11.79%)
Jan 22, 2009 7.100 7.333 6.672 6.721 70,219 -0.59(-8.05%)
Jan 21, 2009 6.565 7.338 6.511 7.309 73,295 +0.87(+13.43%)
Jan 20, 2009 6.545 6.643 6.375 6.443 84,587 -0.21(-3.21%)
Jan 16, 2009 7.017 7.017 6.468 6.657 0 -0.25(-3.66%)
Jan 15, 2009 6.385 7.358 6.302 6.910 107,649 +0.52(+8.06%)
Jan 14, 2009 7.187 7.187 6.366 6.395 72,053 -0.88(-12.04%)
Jan 13, 2009 6.891 7.537 6.891 7.270 80,530 +0.31(+4.47%)
Jan 12, 2009 7.294 7.401 6.876 6.959 73,203 -0.40(-5.48%)
Jan 09, 2009 7.878 7.927 7.362 7.362 71,650 -0.50(-6.37%)
Jan 08, 2009 8.150 8.199 7.802 7.863 106,924 -0.37(-4.49%)
Jan 07, 2009 9.239 9.283 8.102 8.233 106,901 -1.16(-12.37%)
Jan 06, 2009 9.201 9.638 9.060 9.395 91,130 +0.38(+4.21%)
Jan 05, 2009 8.160 9.074 8.160 9.016 90,952 +0.56(+6.67%)
Jan 02, 2009 8.841 8.875 8.374 8.452 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.