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
)
60.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2009
8.904
9.122
8.807
8.875
109,396
-0.01(-0.16%)
Jun 29, 2009
8.938
9.078
8.827
8.890
184,489
-0.09(-1.02%)
Jun 26, 2009
8.575
9.141
8.575
8.982
328,901
+0.10(+1.09%)
Jun 25, 2009
8.764
8.885
8.710
8.885
182,558
+0.37(+4.32%)
Jun 24, 2009
8.798
8.812
8.497
8.517
105,839
-0.15(-1.73%)
Jun 23, 2009
8.541
8.802
8.541
8.667
68,104
+0.19(+2.29%)
Jun 22, 2009
8.551
8.677
8.473
8.473
117,517
-0.13(-1.52%)
Jun 19, 2009
8.948
8.948
8.512
8.604
166,483
-0.15(-1.77%)
Jun 18, 2009
8.589
8.841
8.589
8.759
87,142
+0.13(+1.46%)
Jun 17, 2009
8.570
8.744
8.391
8.633
72,974
+0.09(+1.02%)
Jun 16, 2009
8.967
8.967
8.473
8.546
102,376
-0.29(-3.23%)
Jun 15, 2009
8.880
9.025
8.686
8.832
119,503
-0.13(-1.41%)
Jun 12, 2009
8.764
9.064
8.744
8.957
81,906
+0.14(+1.54%)
Jun 11, 2009
9.049
9.156
8.802
8.822
78,455
-0.21(-2.36%)
Jun 10, 2009
8.899
9.224
8.720
9.035
146,301
+0.28(+3.21%)
Jun 09, 2009
8.933
9.325
8.754
8.754
73,800
-0.10(-1.09%)
Jun 08, 2009
8.827
9.112
8.749
8.851
52,232
+0.13(+1.50%)
Jun 05, 2009
9.103
9.190
8.720
8.720
76,402
-0.24(-2.65%)
Jun 04, 2009
9.001
9.127
8.836
8.957
51,234
+0.01(+0.16%)
Jun 03, 2009
8.783
9.277
8.783
8.943
67,137
-0.02(-0.27%)
Jun 02, 2009
8.710
9.204
8.648
8.967
80,527
+0.17(+1.98%)
Jun 01, 2009
8.473
9.098
8.396
8.793
171,083
+0.40(+4.79%)
May 29, 2009
8.333
8.410
8.261
8.391
53,268
+0.06(+0.70%)
May 28, 2009
8.207
8.415
7.810
8.333
55,999
+0.22(+2.75%)
May 27, 2009
8.081
8.246
8.018
8.110
51,211
-0.07(-0.83%)
May 26, 2009
7.655
8.217
7.602
8.178
96,754
+0.59(+7.72%)
May 22, 2009
7.975
8.081
7.573
7.592
48,741
-0.33(-4.21%)
May 21, 2009
7.863
8.197
7.626
7.926
71,716
-0.07(-0.91%)
May 20, 2009
8.386
8.560
7.902
7.999
89,251
-0.26(-3.11%)
May 19, 2009
8.280
8.556
8.091
8.255
66,290
-0.11(-1.27%)
May 18, 2009
8.173
8.401
8.091
8.362
56,687
+0.29(+3.60%)
May 15, 2009
8.439
8.473
7.921
8.071
60,648
-0.27(-3.25%)
May 14, 2009
8.347
8.541
8.125
8.342
60,989
+0.03(+0.35%)
May 13, 2009
7.979
8.493
7.979
8.313
88,546
+0.15(+1.90%)
May 12, 2009
8.154
8.401
8.047
8.159
39,406
+0.10(+1.26%)
May 11, 2009
8.076
8.260
7.936
8.057
68,564
-0.26(-3.09%)
May 08, 2009
7.965
8.454
7.820
8.313
98,906
+0.57(+7.31%)
May 07, 2009
8.362
8.478
7.529
7.747
161,919
-0.41(-5.04%)
May 06, 2009
8.270
8.540
8.115
8.159
42,374
+0.05(+0.66%)
May 05, 2009
8.633
8.633
8.028
8.105
80,696
-0.64(-7.31%)
May 04, 2009
8.749
8.759
8.604
8.744
83,746
+0.74(+9.19%)
May 01, 2009
7.810
8.556
7.810
8.008
221,822
+0.28(+3.63%)
Apr 30, 2009
7.897
8.139
7.636
7.728
106,446
-0.17(-2.15%)
Apr 29, 2009
7.747
8.067
7.616
7.897
158,900
+0.27(+3.56%)
Apr 28, 2009
7.873
8.202
7.500
7.626
105,065
-0.34(-4.26%)
Apr 27, 2009
7.965
8.178
7.515
7.965
177,291
-0.31(-3.69%)
Apr 24, 2009
7.713
8.691
7.621
8.270
166,498
+0.65(+8.51%)
Apr 23, 2009
7.650
7.737
7.355
7.621
101,789
+0.02(+0.32%)
Apr 22, 2009
7.965
8.323
7.510
7.597
108,638
-0.54(-6.66%)
Apr 21, 2009
7.214
8.304
7.045
8.139
166,434
+0.80(+10.96%)
Apr 20, 2009
8.008
8.096
7.200
7.335
122,323
-0.94(-11.35%)
Apr 17, 2009
8.352
8.430
8.037
8.275
69,019
-0.07(-0.81%)
Apr 16, 2009
8.265
8.473
7.805
8.342
104,011
+0.18(+2.19%)
Apr 15, 2009
7.829
8.221
7.829
8.163
80,483
+0.33(+4.27%)
Apr 14, 2009
7.970
8.091
7.795
7.829
69,169
-0.15(-1.94%)
Apr 13, 2009
7.699
8.013
7.626
7.984
47,735
+0.11(+1.41%)
Apr 09, 2009
7.505
8.071
7.505
7.873
126,018
+0.66(+9.20%)
Apr 08, 2009
7.214
7.645
7.147
7.210
107,872
-0.08(-1.06%)
Apr 07, 2009
8.347
8.439
7.118
7.287
136,664
-0.95(-11.57%)
Apr 06, 2009
7.965
8.241
7.737
8.241
93,173
+0.19(+2.41%)
Apr 03, 2009
8.028
8.047
7.529
8.047
136,796
+0.03(+0.36%)
Apr 02, 2009
7.689
8.328
7.374
8.018
169,501
+0.57(+7.67%)
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
.