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 (%)
Dec 31, 2008 8.297 8.967 8.220 8.740 106,247 +0.46(+5.59%)
Dec 30, 2008 7.955 8.278 7.762 8.278 44,582 +0.22(+2.69%)
Dec 29, 2008 9.208 9.208 7.844 8.061 95,346 -1.14(-12.37%)
Dec 26, 2008 8.808 9.247 8.668 9.198 0 +0.39(+4.43%)
Dec 24, 2008 8.866 8.866 8.504 8.808 34,678 -0.06(-0.65%)
Dec 23, 2008 8.085 8.962 8.051 8.866 121,806 +0.86(+10.72%)
Dec 22, 2008 7.603 8.008 7.492 8.008 86,058 +0.29(+3.81%)
Dec 19, 2008 7.709 8.176 7.675 7.713 206,927 +0.33(+4.51%)
Dec 18, 2008 7.877 7.979 7.169 7.381 100,845 -0.44(-5.67%)
Dec 17, 2008 8.123 8.374 7.718 7.824 146,770 -0.55(-6.56%)
Dec 16, 2008 7.328 8.374 7.029 8.374 188,219 +1.07(+14.65%)
Dec 15, 2008 7.713 7.998 6.942 7.304 80,183 -0.42(-5.43%)
Dec 12, 2008 6.870 7.723 6.851 7.723 0 +0.61(+8.54%)
Dec 11, 2008 7.424 7.882 7.116 7.116 114,552 -0.54(-6.99%)
Dec 10, 2008 7.858 7.926 7.227 7.651 98,468 -0.07(-0.87%)
Dec 09, 2008 7.231 8.244 7.231 7.718 230,225 -0.41(-5.04%)
Dec 08, 2008 6.687 8.374 6.687 8.128 249,718 +1.31(+19.24%)
Dec 05, 2008 6.055 6.817 5.906 6.817 0 +0.76(+12.58%)
Dec 04, 2008 6.817 7.010 5.867 6.055 148,969 -0.76(-11.17%)
Dec 03, 2008 6.190 6.889 5.824 6.817 263,188 +0.79(+13.12%)
Dec 02, 2008 4.826 6.089 4.720 6.026 222,839 +1.35(+29.00%)
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.