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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 6.890 7.898 6.736 7.565 128,616 +0.78(+11.43%)
Mar 30, 2009 6.615 6.837 6.307 6.789 82,751 -0.65(-8.75%)
Mar 26, 2009 7.122 7.445 6.948 7.440 120,111 +0.32(+4.47%)
Mar 25, 2009 6.746 7.252 6.615 7.122 104,318 +0.49(+7.42%)
Mar 24, 2009 6.828 7.098 6.625 6.630 148,286 -0.38(-5.43%)
Mar 23, 2009 6.688 7.011 6.640 7.011 184,633 +1.12(+18.99%)
Mar 20, 2009 6.495 6.601 5.887 5.892 180,197 -0.51(-7.98%)
Mar 19, 2009 6.871 7.146 6.355 6.403 150,637 -0.46(-6.68%)
Mar 18, 2009 6.345 6.881 6.090 6.861 118,041 +0.45(+7.07%)
Mar 17, 2009 6.013 6.413 5.710 6.408 143,893 +0.37(+6.15%)
Mar 16, 2009 5.854 6.374 5.482 6.037 223,578 +0.29(+5.03%)
Mar 13, 2009 5.092 5.801 4.696 5.748 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.227 4.600 5.039 145,146 +0.29(+6.09%)
Mar 11, 2009 5.666 5.666 4.631 4.749 160,891 -0.88(-15.67%)
Mar 10, 2009 4.880 5.632 4.793 5.632 165,199 +0.95(+20.16%)
Mar 09, 2009 4.629 5.087 4.508 4.687 193,419 -0.38(-7.43%)
Mar 06, 2009 4.581 5.063 4.340 5.063 0 +0.55(+12.30%)
Mar 05, 2009 4.537 4.928 4.455 4.508 69,628 -0.36(-7.43%)
Mar 04, 2009 5.053 5.053 4.248 4.870 132,080 -0.43(-8.10%)
Mar 02, 2009 5.179 5.608 5.179 5.299 102,713 -0.30(-5.34%)
Feb 27, 2009 5.593 5.767 5.400 5.598 0 -0.12(-2.11%)
Feb 26, 2009 5.588 5.965 5.588 5.719 73,359 +0.13(+2.33%)
Feb 25, 2009 5.641 6.095 5.545 5.588 60,307 -0.21(-3.58%)
Feb 24, 2009 5.434 5.887 5.270 5.796 119,750 +0.33(+6.00%)
Feb 23, 2009 5.516 5.839 4.812 5.468 162,262 +0.01(+0.27%)
Feb 20, 2009 6.080 6.427 5.367 5.453 0 -0.79(-12.66%)
Feb 19, 2009 6.910 6.919 6.230 6.244 82,133 -0.44(-6.63%)
Feb 18, 2009 7.276 7.276 6.606 6.688 107,968 -0.44(-6.16%)
Feb 17, 2009 7.618 7.618 6.668 7.127 115,827 -0.53(-6.87%)
Feb 13, 2009 7.498 7.908 7.459 7.652 0 +0.08(+1.08%)
Feb 12, 2009 7.213 7.638 6.939 7.570 86,136 +0.42(+5.94%)
Feb 11, 2009 6.857 7.421 6.857 7.146 45,854 +0.35(+5.11%)
Feb 10, 2009 7.049 7.551 6.697 6.799 66,060 -0.34(-4.79%)
Feb 09, 2009 7.006 7.363 6.953 7.141 35,644 -0.19(-2.57%)
Feb 06, 2009 6.939 7.498 6.831 7.329 0 +0.36(+5.19%)
Feb 05, 2009 7.107 7.300 6.731 6.967 71,113 -0.20(-2.82%)
Feb 04, 2009 7.840 7.840 7.064 7.170 73,164 -0.44(-5.83%)
Feb 03, 2009 7.614 7.858 7.503 7.614 82,646 +0.14(+1.81%)
Feb 02, 2009 6.654 7.503 6.427 7.479 114,317 +0.85(+12.80%)
Jan 30, 2009 6.895 7.006 6.611 6.630 0 -0.15(-2.27%)
Jan 29, 2009 7.146 7.218 6.755 6.784 65,946 -0.39(-5.44%)
Jan 28, 2009 7.233 7.696 6.905 7.175 73,989 +0.13(+1.78%)
Jan 27, 2009 7.671 7.869 7.030 7.049 77,581 -0.62(-8.11%)
Jan 26, 2009 7.445 7.970 7.295 7.671 68,292 +0.22(+2.98%)
Jan 23, 2009 6.620 7.691 6.524 7.450 141,780 +0.79(+11.79%)
Jan 22, 2009 7.040 7.271 6.615 6.664 70,818 -0.58(-8.05%)
Jan 21, 2009 6.509 7.276 6.456 7.247 73,921 +0.86(+13.43%)
Jan 20, 2009 6.490 6.587 6.321 6.389 85,309 -0.21(-3.21%)
Jan 16, 2009 6.958 6.958 6.413 6.601 0 -0.25(-3.66%)
Jan 15, 2009 6.331 7.295 6.249 6.852 108,568 +0.51(+8.06%)
Jan 14, 2009 7.127 7.127 6.312 6.341 72,668 -0.87(-12.04%)
Jan 13, 2009 6.832 7.474 6.832 7.209 81,217 +0.31(+4.47%)
Jan 12, 2009 7.233 7.339 6.818 6.900 73,827 -0.40(-5.48%)
Jan 09, 2009 7.811 7.859 7.300 7.300 72,261 -0.50(-6.37%)
Jan 08, 2009 8.081 8.129 7.736 7.797 107,836 -0.37(-4.49%)
Jan 07, 2009 9.161 9.205 8.033 8.163 107,813 -1.15(-12.37%)
Jan 06, 2009 9.123 9.557 8.983 9.316 91,908 +0.38(+4.21%)
Jan 05, 2009 8.091 8.997 8.091 8.940 91,727 +0.56(+6.67%)
Jan 02, 2009 8.766 8.800 8.303 8.380 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.