Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.55 +0.42 (+0.57%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 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 (%)
Oct 30, 2009 10.68 10.86 10.60 10.85 117,309 +0.07(+0.69%)
Oct 29, 2009 10.45 10.78 10.42 10.77 53,218 +0.39(+3.76%)
Oct 28, 2009 10.54 10.71 10.32 10.38 50,471 -0.20(-1.89%)
Oct 27, 2009 10.42 10.78 10.41 10.58 43,998 -0.03(-0.26%)
Oct 26, 2009 10.64 10.71 10.53 10.61 45,573 +0.01(+0.09%)
Oct 23, 2009 10.55 10.88 10.51 10.60 109,949 -0.15(-1.38%)
Oct 22, 2009 10.73 10.80 10.46 10.75 68,993 +0.02(+0.22%)
Oct 21, 2009 10.48 11.05 10.48 10.73 71,131 +0.26(+2.44%)
Oct 20, 2009 10.44 10.63 10.44 10.47 63,697 -0.44(-4.01%)
Oct 19, 2009 10.60 10.99 10.56 10.91 63,878 +0.46(+4.36%)
Oct 16, 2009 10.31 10.57 10.31 10.45 78,776 +0.07(+0.67%)
Oct 15, 2009 10.23 10.58 10.21 10.38 58,752 +0.11(+1.04%)
Oct 14, 2009 10.39 10.42 10.23 10.27 33,605 +0.11(+1.10%)
Oct 13, 2009 10.30 10.39 10.07 10.16 80,832 -0.18(-1.71%)
Oct 12, 2009 10.70 10.92 10.26 10.34 35,349 -0.31(-2.88%)
Oct 09, 2009 10.47 10.79 10.47 10.65 33,078 -0.20(-1.84%)
Oct 08, 2009 10.69 11.05 10.55 10.85 67,922 +0.44(+4.20%)
Oct 07, 2009 10.26 10.54 10.26 10.41 79,972 +0.03(+0.27%)
Oct 06, 2009 10.32 10.62 10.15 10.38 81,319 +0.33(+3.33%)
Oct 05, 2009 9.809 10.17 9.809 10.05 69,443 +0.28(+2.86%)
Oct 02, 2009 9.819 10.06 9.758 9.767 115,649 -0.22(-2.19%)
Oct 01, 2009 10.57 10.57 9.940 9.986 161,571 -0.67(-6.32%)
Sep 30, 2009 10.96 10.97 10.62 10.66 104,545 -0.32(-2.88%)
Sep 29, 2009 11.34 11.34 10.63 10.98 112,422 -0.22(-1.95%)
Sep 28, 2009 11.13 11.47 10.55 11.19 88,817 +0.16(+1.47%)
Sep 25, 2009 11.00 11.10 10.85 11.03 131,984 +0.03(+0.29%)
Sep 24, 2009 11.01 11.11 10.85 11.00 108,932 +0.00(+0.04%)
Sep 23, 2009 11.20 11.27 11.00 11.00 61,940 -0.20(-1.83%)
Sep 22, 2009 11.13 11.33 10.97 11.20 106,452 +0.21(+1.91%)
Sep 21, 2009 10.93 11.01 10.92 10.99 83,547 +0.06(+0.54%)
Sep 18, 2009 11.05 11.15 10.93 10.93 123,926 -0.05(-0.50%)
Sep 17, 2009 10.84 11.38 10.81 10.99 124,651 +0.17(+1.60%)
Sep 16, 2009 10.46 11.01 10.34 10.81 93,059 +0.47(+4.53%)
Sep 15, 2009 10.16 10.54 9.863 10.34 120,110 +0.21(+2.11%)
Sep 14, 2009 9.580 10.18 9.580 10.13 56,368 +0.41(+4.26%)
Sep 11, 2009 9.708 9.972 9.662 9.717 45,504 +0.01(+0.09%)
Sep 10, 2009 9.544 9.780 9.417 9.708 102,213 +0.18(+1.86%)
Sep 09, 2009 9.530 9.635 9.334 9.530 73,335 +0.05(+0.58%)
Sep 08, 2009 9.257 9.576 9.207 9.476 61,705 +0.35(+3.89%)
Sep 04, 2009 8.684 9.193 8.679 9.121 66,290 +0.05(+0.50%)
Sep 03, 2009 9.139 9.143 8.920 9.075 44,153 +0.02(+0.25%)
Sep 02, 2009 9.107 9.375 8.948 9.052 61,452 -0.03(-0.30%)
Sep 01, 2009 9.425 9.639 8.929 9.080 145,914 -0.39(-4.13%)
Aug 31, 2009 9.580 9.580 9.321 9.471 90,834 -0.03(-0.29%)
Aug 28, 2009 9.526 9.576 9.284 9.498 73,935 +0.03(+0.29%)
Aug 27, 2009 9.289 9.539 9.189 9.471 34,415 +0.13(+1.41%)
Aug 26, 2009 9.198 9.394 9.125 9.339 46,856 +0.10(+1.08%)
Aug 25, 2009 9.157 9.476 9.148 9.239 73,708 +0.09(+0.99%)
Aug 24, 2009 9.466 9.466 9.107 9.148 62,920 -0.25(-2.71%)
Aug 21, 2009 9.098 9.494 9.052 9.403 96,023 +0.45(+4.98%)
Aug 20, 2009 8.920 9.043 8.879 8.957 66,809 +0.04(+0.46%)
Aug 19, 2009 8.738 9.025 8.702 8.916 50,400 +0.09(+1.03%)
Aug 18, 2009 8.907 8.948 8.784 8.825 73,785 +0.02(+0.26%)
Aug 17, 2009 8.920 8.920 8.784 8.802 57,273 -0.22(-2.42%)
Aug 14, 2009 8.952 9.038 8.802 9.020 67,398 +0.09(+1.02%)
Aug 13, 2009 9.052 9.102 8.902 8.929 160,502 -0.03(-0.30%)
Aug 12, 2009 8.806 9.148 8.806 8.957 153,389 +0.09(+0.97%)
Aug 11, 2009 8.938 8.961 8.675 8.870 97,533 -0.04(-0.42%)
Aug 10, 2009 8.970 8.998 8.875 8.908 116,732 +0.00(+0.02%)
Aug 07, 2009 8.993 9.052 8.898 8.907 146,681 +0.04(+0.41%)
Aug 06, 2009 8.961 8.989 8.788 8.870 46,089 -0.03(-0.31%)
Aug 05, 2009 8.884 9.080 8.847 8.898 79,045 +0.04(+0.41%)
Aug 04, 2009 8.911 9.011 8.747 8.861 92,855 -0.08(-0.92%)
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.