Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agree Realty Corp
(NY:
ADC
)
55.18
+0.28 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
6.949
7.965
6.793
7.630
127,529
+0.78(+11.43%)
Mar 30, 2009
6.672
6.896
6.361
6.847
82,052
-0.66(-8.75%)
Mar 26, 2009
7.182
7.508
7.007
7.503
119,095
+0.32(+4.47%)
Mar 25, 2009
6.803
7.314
6.672
7.182
103,436
+0.50(+7.42%)
Mar 24, 2009
6.886
7.158
6.682
6.686
147,031
-0.38(-5.43%)
Mar 23, 2009
6.745
7.071
6.696
7.071
183,072
+1.13(+18.99%)
Mar 20, 2009
6.550
6.657
5.938
5.942
178,673
-0.52(-7.98%)
Mar 19, 2009
6.930
7.207
6.409
6.458
149,363
-0.46(-6.68%)
Mar 18, 2009
6.400
6.939
6.142
6.920
117,043
+0.46(+7.07%)
Mar 17, 2009
6.064
6.468
5.759
6.463
142,676
+0.37(+6.15%)
Mar 16, 2009
5.904
6.429
5.529
6.088
221,687
+0.29(+5.03%)
Mar 13, 2009
5.135
5.850
4.736
5.797
0
+0.71(+14.07%)
Mar 12, 2009
4.736
5.271
4.639
5.082
143,918
+0.29(+6.09%)
Mar 11, 2009
5.714
5.714
4.670
4.790
159,530
-0.89(-15.67%)
Mar 10, 2009
4.921
5.680
4.834
5.680
163,801
+0.95(+20.16%)
Mar 09, 2009
4.668
5.130
4.547
4.727
191,783
-0.38(-7.43%)
Mar 06, 2009
4.620
5.106
4.377
5.106
0
+0.56(+12.30%)
Mar 05, 2009
4.576
4.970
4.493
4.547
69,039
-0.36(-7.43%)
Mar 04, 2009
5.096
5.096
4.284
4.912
130,963
-0.43(-8.10%)
Mar 02, 2009
5.223
5.656
5.223
5.344
101,844
-0.30(-5.34%)
Feb 27, 2009
5.641
5.816
5.446
5.646
0
-0.12(-2.11%)
Feb 26, 2009
5.636
6.015
5.636
5.767
72,738
+0.13(+2.33%)
Feb 25, 2009
5.690
6.147
5.592
5.636
59,797
-0.21(-3.58%)
Feb 24, 2009
5.480
5.938
5.315
5.845
118,737
+0.33(+6.00%)
Feb 23, 2009
5.563
5.889
4.853
5.515
160,889
+0.01(+0.27%)
Feb 20, 2009
6.132
6.482
5.412
5.500
0
-0.80(-12.66%)
Feb 19, 2009
6.969
6.978
6.283
6.297
81,439
-0.45(-6.63%)
Feb 18, 2009
7.338
7.338
6.662
6.745
107,055
-0.44(-6.16%)
Feb 17, 2009
7.683
7.683
6.725
7.187
114,847
-0.53(-6.87%)
Feb 13, 2009
7.562
7.975
7.523
7.717
0
+0.08(+1.08%)
Feb 12, 2009
7.275
7.703
6.998
7.635
85,408
+0.43(+5.94%)
Feb 11, 2009
6.915
7.484
6.915
7.207
45,466
+0.35(+5.11%)
Feb 10, 2009
7.110
7.615
6.755
6.857
65,502
-0.35(-4.79%)
Feb 09, 2009
7.066
7.426
7.012
7.202
35,343
-0.19(-2.57%)
Feb 06, 2009
6.998
7.562
6.889
7.392
0
+0.36(+5.19%)
Feb 05, 2009
7.168
7.362
6.789
7.027
70,511
-0.20(-2.82%)
Feb 04, 2009
7.907
7.907
7.124
7.231
72,545
-0.45(-5.83%)
Feb 03, 2009
7.679
7.925
7.567
7.679
81,947
+0.14(+1.81%)
Feb 02, 2009
6.711
7.567
6.482
7.542
113,350
+0.86(+12.80%)
Jan 30, 2009
6.954
7.066
6.667
6.686
0
-0.16(-2.27%)
Jan 29, 2009
7.207
7.280
6.813
6.842
65,389
-0.39(-5.44%)
Jan 28, 2009
7.294
7.761
6.964
7.236
73,363
+0.13(+1.78%)
Jan 27, 2009
7.737
7.936
7.090
7.110
76,925
-0.63(-8.11%)
Jan 26, 2009
7.508
8.038
7.358
7.737
67,714
+0.22(+2.98%)
Jan 23, 2009
6.677
7.756
6.579
7.513
140,580
+0.79(+11.79%)
Jan 22, 2009
7.100
7.333
6.672
6.721
70,219
-0.59(-8.05%)
Jan 21, 2009
6.565
7.338
6.511
7.309
73,295
+0.87(+13.43%)
Jan 20, 2009
6.545
6.643
6.375
6.443
84,587
-0.21(-3.21%)
Jan 16, 2009
7.017
7.017
6.468
6.657
0
-0.25(-3.66%)
Jan 15, 2009
6.385
7.358
6.302
6.910
107,649
+0.52(+8.06%)
Jan 14, 2009
7.187
7.187
6.366
6.395
72,053
-0.88(-12.04%)
Jan 13, 2009
6.891
7.537
6.891
7.270
80,530
+0.31(+4.47%)
Jan 12, 2009
7.294
7.401
6.876
6.959
73,203
-0.40(-5.48%)
Jan 09, 2009
7.878
7.927
7.362
7.362
71,650
-0.50(-6.37%)
Jan 08, 2009
8.150
8.199
7.802
7.863
106,924
-0.37(-4.49%)
Jan 07, 2009
9.239
9.283
8.102
8.233
106,901
-1.16(-12.37%)
Jan 06, 2009
9.201
9.638
9.060
9.395
91,130
+0.38(+4.21%)
Jan 05, 2009
8.160
9.074
8.160
9.016
90,952
+0.56(+6.67%)
Jan 02, 2009
8.841
8.875
8.374
8.452
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
.