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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2009 6.894 7.005 6.609 6.629 0 -0.15(-2.27%)
Jan 29, 2009 7.145 7.217 6.754 6.783 65,958 -0.39(-5.44%)
Jan 28, 2009 7.231 7.694 6.904 7.174 74,002 +0.13(+1.78%)
Jan 27, 2009 7.670 7.868 7.029 7.048 77,595 -0.62(-8.11%)
Jan 26, 2009 7.444 7.969 7.294 7.670 68,304 +0.22(+2.98%)
Jan 23, 2009 6.619 7.689 6.523 7.448 141,804 +0.79(+11.79%)
Jan 22, 2009 7.039 7.270 6.614 6.663 70,830 -0.58(-8.05%)
Jan 21, 2009 6.508 7.275 6.455 7.246 73,934 +0.86(+13.43%)
Jan 20, 2009 6.489 6.585 6.320 6.388 85,324 -0.21(-3.21%)
Jan 16, 2009 6.957 6.957 6.412 6.600 0 -0.25(-3.66%)
Jan 15, 2009 6.330 7.294 6.248 6.851 108,587 +0.51(+8.06%)
Jan 14, 2009 7.125 7.125 6.311 6.340 72,681 -0.87(-12.04%)
Jan 13, 2009 6.831 7.472 6.831 7.207 81,231 +0.31(+4.47%)
Jan 12, 2009 7.231 7.337 6.817 6.899 73,840 -0.40(-5.48%)
Jan 09, 2009 7.810 7.858 7.299 7.299 72,274 -0.50(-6.37%)
Jan 08, 2009 8.080 8.128 7.735 7.795 107,854 -0.37(-4.49%)
Jan 07, 2009 9.160 9.203 8.032 8.162 107,832 -1.15(-12.37%)
Jan 06, 2009 9.121 9.555 8.981 9.314 91,924 +0.38(+4.21%)
Jan 05, 2009 8.089 8.996 8.089 8.938 91,743 +0.56(+6.67%)
Jan 02, 2009 8.764 8.798 8.302 8.379 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.