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 (%)
Sep 30, 2009
11.36
11.37
11.02
11.05
100,816
-0.33(-2.88%)
Sep 29, 2009
11.76
11.76
11.02
11.38
108,412
-0.23(-1.95%)
Sep 28, 2009
11.55
11.90
10.94
11.61
85,649
-0.08(-0.66%)
Sep 25, 2009
11.65
11.75
11.50
11.69
124,598
+0.03(+0.29%)
Sep 24, 2009
11.67
11.77
11.50
11.65
102,837
+0.00(+0.04%)
Sep 23, 2009
11.86
11.94
11.65
11.65
58,474
-0.22(-1.83%)
Sep 22, 2009
11.79
12.00
11.62
11.86
100,495
+0.22(+1.91%)
Sep 21, 2009
11.57
11.67
11.57
11.64
78,872
+0.06(+0.54%)
Sep 18, 2009
11.71
11.81
11.58
11.58
116,992
-0.06(-0.50%)
Sep 17, 2009
11.48
12.05
11.45
11.64
117,676
+0.18(+1.60%)
Sep 16, 2009
11.08
11.66
10.96
11.45
87,852
+0.50(+4.53%)
Sep 15, 2009
10.77
11.17
10.45
10.96
113,389
+0.23(+2.11%)
Sep 14, 2009
10.15
10.79
10.15
10.73
53,213
+0.44(+4.26%)
Sep 11, 2009
10.28
10.56
10.23
10.29
42,958
+0.01(+0.09%)
Sep 10, 2009
10.11
10.36
9.975
10.28
96,494
+0.19(+1.86%)
Sep 09, 2009
10.10
10.21
9.888
10.10
69,231
+0.06(+0.58%)
Sep 08, 2009
9.806
10.14
9.753
10.04
58,252
+0.38(+3.89%)
Sep 04, 2009
9.198
9.738
9.193
9.661
62,581
+0.05(+0.50%)
Sep 03, 2009
9.680
9.685
9.449
9.613
41,682
+0.02(+0.25%)
Sep 02, 2009
9.647
9.931
9.478
9.589
58,013
-0.03(-0.30%)
Sep 01, 2009
9.984
10.21
9.459
9.618
137,749
-0.41(-4.13%)
Aug 31, 2009
10.15
10.15
9.873
10.03
85,751
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.835
10.06
69,797
+0.03(+0.29%)
Aug 27, 2009
9.839
10.10
9.733
10.03
32,489
+0.14(+1.41%)
Aug 26, 2009
9.743
9.950
9.666
9.893
44,234
+0.11(+1.08%)
Aug 25, 2009
9.700
10.04
9.690
9.786
69,584
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.647
9.690
59,399
-0.27(-2.71%)
Aug 21, 2009
9.637
10.06
9.589
9.960
90,650
+0.47(+4.98%)
Aug 20, 2009
9.449
9.579
9.406
9.488
63,070
+0.04(+0.46%)
Aug 19, 2009
9.256
9.560
9.218
9.444
47,580
+0.10(+1.03%)
Aug 18, 2009
9.435
9.478
9.304
9.348
69,656
+0.02(+0.26%)
Aug 17, 2009
9.449
9.449
9.304
9.324
54,068
-0.23(-2.42%)
Aug 14, 2009
9.483
9.574
9.324
9.555
63,626
+0.10(+1.02%)
Aug 13, 2009
9.589
9.642
9.430
9.459
151,520
-0.03(-0.30%)
Aug 12, 2009
9.328
9.690
9.328
9.488
144,806
+0.09(+0.97%)
Aug 11, 2009
9.468
9.492
9.189
9.396
92,075
-0.04(-0.42%)
Aug 10, 2009
9.502
9.531
9.401
9.436
110,201
+0.00(+0.02%)
Aug 07, 2009
9.526
9.589
9.425
9.435
138,473
+0.04(+0.41%)
Aug 06, 2009
9.492
9.521
9.309
9.396
43,510
-0.03(-0.31%)
Aug 05, 2009
9.410
9.618
9.372
9.425
74,622
+0.04(+0.41%)
Aug 04, 2009
9.439
9.545
9.266
9.386
87,659
-0.09(-0.92%)
Aug 03, 2009
9.584
9.709
9.314
9.473
52,770
+0.06(+0.67%)
Jul 31, 2009
9.304
9.541
9.304
9.410
49,863
+0.10(+1.04%)
Jul 30, 2009
9.121
9.758
9.121
9.314
97,342
+0.29(+3.26%)
Jul 29, 2009
9.107
9.174
8.839
9.020
41,539
-0.18(-1.94%)
Jul 28, 2009
8.943
9.198
8.870
9.198
27,212
+0.20(+2.25%)
Jul 27, 2009
9.030
9.142
8.894
8.996
48,148
-0.03(-0.32%)
Jul 24, 2009
8.948
9.266
8.822
9.025
4,457
-0.03(-0.37%)
Jul 23, 2009
8.842
9.184
8.842
9.059
63,176
+0.19(+2.18%)
Jul 22, 2009
8.803
8.928
8.736
8.866
19,699
-0.03(-0.33%)
Jul 21, 2009
8.880
8.962
8.726
8.895
50,392
+0.11(+1.21%)
Jul 20, 2009
8.846
8.943
8.678
8.789
48,331
+0.00(+0.05%)
Jul 17, 2009
8.827
8.977
8.769
8.784
73,015
-0.05(-0.55%)
Jul 16, 2009
8.769
8.943
8.726
8.832
72,392
+0.03(+0.38%)
Jul 15, 2009
8.870
8.919
8.538
8.798
140,222
+0.02(+0.27%)
Jul 14, 2009
8.760
8.832
8.326
8.774
44,597
+0.05(+0.55%)
Jul 13, 2009
8.422
8.784
8.326
8.726
87,327
+0.39(+4.62%)
Jul 10, 2009
8.321
8.398
7.909
8.340
77,060
-0.07(-0.86%)
Jul 09, 2009
8.629
8.760
8.412
8.412
131,740
-0.16(-1.91%)
Jul 08, 2009
8.581
8.678
8.215
8.576
77,916
+0.08(+0.91%)
Jul 07, 2009
8.504
8.793
8.393
8.499
75,296
+0.02(+0.28%)
Jul 06, 2009
8.263
8.485
8.200
8.475
112,744
+0.23(+2.81%)
Jul 02, 2009
8.581
8.586
8.244
8.244
110,912
-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
.