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
)
60.75
+0.34 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
9.345
9.582
9.345
9.451
49,648
+0.10(+1.04%)
Jul 30, 2009
9.161
9.800
9.161
9.354
96,921
+0.30(+3.26%)
Jul 29, 2009
9.146
9.214
8.877
9.059
41,360
-0.18(-1.94%)
Jul 28, 2009
8.982
9.238
8.909
9.238
27,095
+0.20(+2.25%)
Jul 27, 2009
9.069
9.182
8.933
9.035
47,940
-0.03(-0.32%)
Jul 24, 2009
8.986
9.306
8.861
9.064
4,438
-0.03(-0.37%)
Jul 23, 2009
8.880
9.224
8.880
9.098
62,903
+0.19(+2.18%)
Jul 22, 2009
8.841
8.967
8.773
8.904
19,614
-0.03(-0.33%)
Jul 21, 2009
8.919
9.001
8.764
8.933
50,175
+0.11(+1.21%)
Jul 20, 2009
8.885
8.982
8.715
8.827
48,122
+0.00(+0.05%)
Jul 17, 2009
8.865
9.016
8.807
8.822
72,699
-0.05(-0.55%)
Jul 16, 2009
8.807
8.982
8.764
8.870
72,079
+0.03(+0.38%)
Jul 15, 2009
8.909
8.957
8.575
8.836
139,616
+0.02(+0.27%)
Jul 14, 2009
8.798
8.870
8.362
8.812
44,404
+0.05(+0.55%)
Jul 13, 2009
8.459
8.822
8.362
8.764
86,950
+0.39(+4.62%)
Jul 10, 2009
8.357
8.434
7.943
8.376
76,726
-0.07(-0.86%)
Jul 09, 2009
8.667
8.798
8.449
8.449
131,171
-0.16(-1.91%)
Jul 08, 2009
8.618
8.715
8.251
8.614
77,579
+0.08(+0.91%)
Jul 07, 2009
8.541
8.831
8.430
8.536
74,971
+0.02(+0.28%)
Jul 06, 2009
8.299
8.522
8.236
8.512
112,256
+0.23(+2.81%)
Jul 02, 2009
8.618
8.623
8.280
8.280
110,433
-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
.