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 (%)
Apr 30, 2010 12.63 13.20 12.46 12.62 506,230 +0.26(+2.11%)
Apr 29, 2010 12.17 12.41 12.16 12.36 204,421 +0.25(+2.07%)
Apr 28, 2010 12.13 12.20 11.96 12.11 73,445 +0.01(+0.12%)
Apr 27, 2010 11.96 12.27 11.96 12.09 70,156 -0.16(-1.33%)
Apr 26, 2010 12.27 12.28 12.04 12.25 72,679 +0.00(+0.04%)
Apr 23, 2010 12.13 12.26 12.05 12.25 159,673 +0.20(+1.63%)
Apr 22, 2010 11.51 12.09 11.51 12.05 201,397 +0.48(+4.17%)
Apr 21, 2010 11.31 11.60 11.31 11.57 135,973 +0.27(+2.40%)
Apr 20, 2010 11.34 11.49 11.24 11.30 422,906 +0.04(+0.35%)
Apr 19, 2010 11.35 11.47 11.23 11.26 104,075 -0.08(-0.69%)
Apr 16, 2010 11.55 11.57 11.33 11.34 190,915 -0.21(-1.83%)
Apr 15, 2010 11.56 11.74 11.52 11.55 125,460 +0.00(+0.00%)
Apr 14, 2010 11.56 11.78 11.34 11.55 276,047 -0.11(-0.93%)
Apr 13, 2010 11.57 11.92 11.26 11.66 918,456 -0.48(-3.97%)
Apr 12, 2010 11.99 12.16 11.95 12.14 65,296 +0.15(+1.27%)
Apr 09, 2010 11.82 12.20 11.82 11.99 24,378 -0.12(-1.02%)
Apr 08, 2010 12.04 12.25 11.96 12.11 63,732 -0.03(-0.24%)
Apr 07, 2010 11.97 12.21 11.91 12.14 74,224 +0.06(+0.49%)
Apr 06, 2010 11.69 12.11 11.69 12.08 74,661 +0.35(+2.98%)
Apr 05, 2010 11.54 11.81 11.51 11.73 82,505 +0.20(+1.71%)
Apr 01, 2010 11.36 11.54 11.54 11.54 99,115 +0.28(+2.49%)
Mar 31, 2010 11.52 11.61 11.25 11.26 138,956 -0.31(-2.68%)
Mar 30, 2010 11.60 11.62 11.41 11.57 59,706 +0.01(+0.13%)
Mar 29, 2010 11.89 11.94 11.33 11.55 147,249 -0.34(-2.90%)
Mar 26, 2010 11.86 11.95 11.80 11.90 79,977 +0.12(+1.02%)
Mar 25, 2010 11.86 11.95 11.77 11.77 122,137 +0.03(+0.25%)
Mar 24, 2010 11.57 11.89 11.57 11.75 173,540 +0.18(+1.54%)
Mar 23, 2010 11.33 11.57 11.32 11.57 167,382 +0.26(+2.26%)
Mar 22, 2010 11.17 11.31 11.13 11.31 93,772 +0.06(+0.56%)
Mar 19, 2010 11.22 11.40 11.09 11.25 155,549 +0.07(+0.65%)
Mar 18, 2010 11.07 11.22 10.95 11.18 72,768 +0.13(+1.22%)
Mar 17, 2010 10.93 11.21 10.85 11.04 189,611 +0.13(+1.15%)
Mar 16, 2010 10.93 10.94 10.85 10.92 74,916 +0.07(+0.67%)
Mar 15, 2010 10.85 10.90 10.84 10.84 156,276 +0.01(+0.13%)
Mar 12, 2010 10.85 10.91 10.73 10.83 60,467 +0.08(+0.72%)
Mar 11, 2010 10.80 10.85 10.74 10.75 63,414 -0.05(-0.45%)
Mar 10, 2010 10.90 10.94 10.65 10.80 82,059 -0.10(-0.93%)
Mar 09, 2010 10.94 11.04 10.88 10.90 72,921 -0.03(-0.26%)
Mar 08, 2010 10.79 11.05 10.71 10.93 73,224 +0.17(+1.61%)
Mar 05, 2010 10.52 10.78 10.29 10.76 74,433 +0.32(+3.10%)
Mar 04, 2010 10.33 10.51 10.23 10.43 63,628 +0.18(+1.74%)
Mar 03, 2010 10.64 10.64 10.25 10.26 119,835 -0.30(-2.88%)
Mar 02, 2010 11.02 11.02 10.52 10.56 119,089 -0.40(-3.65%)
Mar 01, 2010 10.69 11.03 10.65 10.96 66,262 +0.32(+3.04%)
Feb 26, 2010 10.49 10.76 10.34 10.64 75,532 +0.13(+1.19%)
Feb 25, 2010 10.33 10.56 10.32 10.51 40,761 +0.04(+0.41%)
Feb 24, 2010 10.44 10.49 10.30 10.47 98,356 +0.10(+0.93%)
Feb 23, 2010 10.53 10.68 10.37 10.37 106,340 -0.20(-1.92%)
Feb 22, 2010 10.61 10.68 10.46 10.57 79,166 +0.00(+0.00%)
Feb 19, 2010 10.57 10.62 10.37 10.57 45,261 +0.01(+0.14%)
Feb 18, 2010 10.69 10.76 10.51 10.56 67,539 -0.18(-1.66%)
Feb 17, 2010 10.26 10.82 10.23 10.74 80,091 +0.54(+5.35%)
Feb 16, 2010 10.23 10.41 10.13 10.19 35,553 +0.07(+0.67%)
Feb 12, 2010 9.783 10.13 10.13 10.13 42,515 +0.23(+2.34%)
Feb 11, 2010 9.735 9.899 9.644 9.894 33,661 +0.23(+2.40%)
Feb 10, 2010 9.610 9.677 9.412 9.663 23,167 +0.08(+0.80%)
Feb 09, 2010 9.663 9.726 9.533 9.586 38,869 +0.00(+0.05%)
Feb 08, 2010 9.725 9.803 9.523 9.581 44,993 -0.13(-1.29%)
Feb 05, 2010 9.533 9.740 9.504 9.706 62,043 +0.23(+2.44%)
Feb 04, 2010 9.677 9.745 9.417 9.475 288,587 -0.27(-2.72%)
Feb 03, 2010 10.21 10.21 9.678 9.740 100,301 -0.53(-5.16%)
Feb 02, 2010 9.764 10.39 9.762 10.27 119,149 +0.47(+4.77%)
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.