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
)
61.55
+0.58 (+0.95%)
Streaming Delayed Price
Updated: 1:16 PM EDT, Jun 4, 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
8.298
8.375
8.227
8.356
53,490
+0.06(+0.70%)
May 28, 2009
8.173
8.380
7.777
8.298
56,232
+0.22(+2.75%)
May 27, 2009
8.048
8.211
7.985
8.076
51,425
-0.07(-0.83%)
May 26, 2009
7.623
8.182
7.570
8.144
97,157
+0.58(+7.72%)
May 22, 2009
7.941
8.048
7.541
7.561
48,944
-0.33(-4.22%)
May 21, 2009
7.831
8.163
7.594
7.893
72,015
-0.07(-0.91%)
May 20, 2009
8.351
8.525
7.869
7.966
89,622
-0.26(-3.11%)
May 19, 2009
8.245
8.520
8.057
8.221
66,566
-0.11(-1.27%)
May 18, 2009
8.139
8.366
8.057
8.327
56,923
+0.29(+3.60%)
May 15, 2009
8.404
8.438
7.888
8.038
60,901
-0.27(-3.25%)
May 14, 2009
8.313
8.506
8.091
8.308
61,243
+0.03(+0.35%)
May 13, 2009
7.946
8.457
7.946
8.279
88,915
+0.15(+1.90%)
May 12, 2009
8.120
8.366
8.014
8.125
39,570
+0.10(+1.26%)
May 11, 2009
8.043
8.226
7.903
8.023
68,850
-0.26(-3.09%)
May 08, 2009
7.932
8.419
7.787
8.279
99,318
+0.56(+7.31%)
May 07, 2009
8.327
8.443
7.498
7.715
162,594
-0.41(-5.04%)
May 06, 2009
8.236
8.504
8.081
8.125
42,550
+0.05(+0.66%)
May 05, 2009
8.597
8.597
7.994
8.072
81,032
-0.64(-7.31%)
May 04, 2009
8.713
8.723
8.568
8.708
84,095
+0.73(+9.19%)
May 01, 2009
7.777
8.520
7.777
7.975
222,746
+0.28(+3.63%)
Apr 30, 2009
7.864
8.105
7.604
7.696
106,890
-0.17(-2.15%)
Apr 29, 2009
7.715
8.033
7.585
7.864
159,562
+0.27(+3.56%)
Apr 28, 2009
7.840
8.168
7.469
7.594
105,502
-0.34(-4.26%)
Apr 27, 2009
7.932
8.144
7.483
7.932
178,030
-0.30(-3.69%)
Apr 24, 2009
7.681
8.655
7.589
8.236
167,192
+0.65(+8.51%)
Apr 23, 2009
7.618
7.705
7.324
7.589
102,213
+0.02(+0.32%)
Apr 22, 2009
7.932
8.289
7.479
7.565
109,090
-0.54(-6.66%)
Apr 21, 2009
7.184
8.269
7.016
8.105
167,127
+0.80(+10.96%)
Apr 20, 2009
7.975
8.062
7.170
7.305
122,832
-0.94(-11.35%)
Apr 17, 2009
8.318
8.395
8.004
8.240
69,306
-0.07(-0.81%)
Apr 16, 2009
8.231
8.438
7.773
8.308
104,445
+0.18(+2.19%)
Apr 15, 2009
7.797
8.187
7.797
8.129
80,819
+0.33(+4.27%)
Apr 14, 2009
7.937
8.057
7.763
7.797
69,458
-0.15(-1.94%)
Apr 13, 2009
7.667
7.980
7.594
7.951
47,934
+0.11(+1.41%)
Apr 09, 2009
7.474
8.038
7.474
7.840
126,543
+0.66(+9.20%)
Apr 08, 2009
7.184
7.614
7.117
7.180
108,321
-0.08(-1.06%)
Apr 07, 2009
8.313
8.404
7.088
7.257
137,234
-0.95(-11.57%)
Apr 06, 2009
7.932
8.207
7.705
8.207
93,561
+0.19(+2.41%)
Apr 03, 2009
7.994
8.014
7.498
8.014
137,366
+0.03(+0.36%)
Apr 02, 2009
7.657
8.293
7.344
7.985
170,207
+0.57(+7.67%)
Apr 01, 2009
7.483
7.739
7.155
7.416
125,553
-0.15(-1.98%)
Mar 31, 2009
6.890
7.898
6.736
7.565
128,616
+0.78(+11.43%)
Mar 30, 2009
6.615
6.837
6.307
6.789
82,751
-0.65(-8.75%)
Mar 26, 2009
7.122
7.445
6.948
7.440
120,111
+0.32(+4.47%)
Mar 25, 2009
6.746
7.252
6.615
7.122
104,318
+0.49(+7.42%)
Mar 24, 2009
6.828
7.098
6.625
6.630
148,286
-0.38(-5.43%)
Mar 23, 2009
6.688
7.011
6.640
7.011
184,633
+1.12(+18.99%)
Mar 20, 2009
6.495
6.601
5.887
5.892
180,197
-0.51(-7.98%)
Mar 19, 2009
6.871
7.146
6.355
6.403
150,637
-0.46(-6.68%)
Mar 18, 2009
6.345
6.881
6.090
6.861
118,041
+0.45(+7.07%)
Mar 17, 2009
6.013
6.413
5.710
6.408
143,893
+0.37(+6.15%)
Mar 16, 2009
5.854
6.374
5.482
6.037
223,578
+0.29(+5.03%)
Mar 13, 2009
5.092
5.801
4.696
5.748
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.227
4.600
5.039
145,146
+0.29(+6.09%)
Mar 11, 2009
5.666
5.666
4.631
4.749
160,891
-0.88(-15.67%)
Mar 10, 2009
4.880
5.632
4.793
5.632
165,199
+0.95(+20.16%)
Mar 09, 2009
4.629
5.087
4.508
4.687
193,419
-0.38(-7.43%)
Mar 06, 2009
4.581
5.063
4.340
5.063
0
+0.55(+12.30%)
Mar 05, 2009
4.537
4.928
4.455
4.508
69,628
-0.36(-7.43%)
Mar 04, 2009
5.053
5.053
4.248
4.870
132,080
-0.43(-8.10%)
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
.