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
)
60.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2009
8.331
8.409
8.260
8.389
53,278
+0.06(+0.70%)
May 28, 2009
8.206
8.414
7.809
8.331
56,009
+0.22(+2.75%)
May 27, 2009
8.080
8.244
8.017
8.109
51,220
-0.07(-0.83%)
May 26, 2009
7.654
8.215
7.600
8.176
96,771
+0.59(+7.72%)
May 22, 2009
7.973
8.080
7.571
7.591
48,750
-0.33(-4.22%)
May 21, 2009
7.862
8.196
7.625
7.925
71,728
-0.07(-0.91%)
May 20, 2009
8.385
8.559
7.901
7.997
89,266
-0.26(-3.11%)
May 19, 2009
8.278
8.554
8.089
8.254
66,302
-0.11(-1.27%)
May 18, 2009
8.172
8.399
8.089
8.360
56,696
+0.29(+3.60%)
May 15, 2009
8.438
8.472
7.920
8.070
60,658
-0.27(-3.25%)
May 14, 2009
8.346
8.540
8.123
8.341
60,999
+0.03(+0.35%)
May 13, 2009
7.978
8.491
7.978
8.312
88,562
+0.15(+1.90%)
May 12, 2009
8.152
8.399
8.046
8.157
39,413
+0.10(+1.26%)
May 11, 2009
8.075
8.259
7.934
8.055
68,576
-0.26(-3.09%)
May 08, 2009
7.963
8.452
7.818
8.312
98,923
+0.57(+7.31%)
May 07, 2009
8.360
8.477
7.528
7.746
161,947
-0.41(-5.04%)
May 06, 2009
8.268
8.538
8.114
8.157
42,381
+0.05(+0.66%)
May 05, 2009
8.632
8.632
8.026
8.104
80,710
-0.64(-7.31%)
May 04, 2009
8.748
8.757
8.602
8.743
83,761
+0.74(+9.19%)
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
.