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

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.372 7.968 7.304 7.766 119,572 +0.41(+5.59%)
Dec 30, 2008 7.068 7.355 6.897 7.355 50,174 +0.19(+2.69%)
Dec 29, 2008 8.182 8.182 6.970 7.162 107,304 -1.01(-12.37%)
Dec 26, 2008 7.826 8.216 7.702 8.173 0 +0.35(+4.43%)
Dec 24, 2008 7.878 7.878 7.556 7.826 39,027 -0.05(-0.65%)
Dec 23, 2008 7.184 7.963 7.154 7.878 137,082 +0.76(+10.72%)
Dec 22, 2008 6.755 7.115 6.657 7.115 96,851 +0.26(+3.81%)
Dec 19, 2008 6.850 7.265 6.820 6.854 232,878 +0.30(+4.51%)
Dec 18, 2008 7.000 7.090 6.370 6.558 113,493 -0.18(-2.67%)
Dec 17, 2008 6.996 7.212 6.647 6.738 170,428 -0.47(-6.56%)
Dec 16, 2008 6.311 7.212 6.053 7.212 218,557 +0.92(+14.65%)
Dec 15, 2008 6.643 6.888 5.978 6.290 93,108 -0.36(-5.43%)
Dec 12, 2008 5.916 6.651 5.900 6.651 0 +0.52(+8.54%)
Dec 11, 2008 6.394 6.788 6.128 6.128 133,017 -0.46(-6.99%)
Dec 10, 2008 6.767 6.825 6.223 6.589 114,340 -0.06(-0.87%)
Dec 09, 2008 6.228 7.099 6.228 6.647 267,335 -0.35(-5.04%)
Dec 08, 2008 5.758 7.212 5.758 7.000 289,969 +1.13(+19.24%)
Dec 05, 2008 5.215 5.871 5.086 5.871 0 +0.66(+12.58%)
Dec 04, 2008 5.871 6.037 5.053 5.215 172,981 -0.66(-11.17%)
Dec 03, 2008 5.331 5.933 5.015 5.871 305,610 +0.68(+13.12%)
Dec 02, 2008 4.156 5.244 4.065 5.190 258,757 +1.17(+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.