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
)
61.15
-0.80 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2009
9.306
9.542
9.306
9.412
49,855
+0.10(+1.04%)
Jul 30, 2009
9.123
9.759
9.123
9.316
97,325
+0.29(+3.26%)
Jul 29, 2009
9.108
9.176
8.840
9.022
41,532
-0.18(-1.94%)
Jul 28, 2009
8.944
9.200
8.872
9.200
27,207
+0.20(+2.25%)
Jul 27, 2009
9.031
9.143
8.896
8.997
48,140
-0.03(-0.32%)
Jul 24, 2009
8.949
9.267
8.824
9.026
4,456
-0.03(-0.37%)
Jul 23, 2009
8.843
9.185
8.843
9.060
63,165
+0.19(+2.18%)
Jul 22, 2009
8.805
8.930
8.737
8.867
19,696
-0.03(-0.33%)
Jul 21, 2009
8.882
8.964
8.727
8.896
50,384
+0.11(+1.21%)
Jul 20, 2009
8.848
8.944
8.679
8.790
48,322
+0.00(+0.05%)
Jul 17, 2009
8.829
8.978
8.771
8.785
73,002
-0.05(-0.55%)
Jul 16, 2009
8.771
8.944
8.727
8.833
72,380
+0.03(+0.38%)
Jul 15, 2009
8.872
8.920
8.539
8.800
140,197
+0.02(+0.27%)
Jul 14, 2009
8.761
8.833
8.327
8.776
44,589
+0.05(+0.55%)
Jul 13, 2009
8.424
8.785
8.327
8.727
87,312
+0.39(+4.62%)
Jul 10, 2009
8.322
8.400
7.910
8.342
77,046
-0.07(-0.86%)
Jul 09, 2009
8.631
8.761
8.414
8.414
131,717
-0.16(-1.91%)
Jul 08, 2009
8.583
8.679
8.216
8.578
77,903
+0.08(+0.91%)
Jul 07, 2009
8.506
8.795
8.395
8.501
75,283
+0.02(+0.28%)
Jul 06, 2009
8.264
8.486
8.202
8.477
112,724
+0.23(+2.81%)
Jul 02, 2009
8.583
8.588
8.245
8.245
110,893
-0.51(-5.84%)
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
.