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
)
58.78
+0.78 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2009
7.515
7.771
7.185
7.447
125,032
-0.15(-1.98%)
Mar 31, 2009
6.919
7.931
6.764
7.597
128,083
+0.78(+11.43%)
Mar 30, 2009
6.643
6.866
6.333
6.817
82,408
-0.65(-8.75%)
Mar 26, 2009
7.151
7.476
6.977
7.471
119,613
+0.32(+4.47%)
Mar 25, 2009
6.774
7.282
6.643
7.151
103,885
+0.49(+7.42%)
Mar 24, 2009
6.856
7.127
6.653
6.658
147,670
-0.38(-5.43%)
Mar 23, 2009
6.716
7.040
6.667
7.040
183,867
+1.12(+18.99%)
Mar 20, 2009
6.522
6.628
5.912
5.917
179,450
-0.51(-7.98%)
Mar 19, 2009
6.900
7.176
6.382
6.430
150,012
-0.46(-6.68%)
Mar 18, 2009
6.372
6.909
6.115
6.890
117,552
+0.46(+7.07%)
Mar 17, 2009
6.038
6.440
5.734
6.435
143,296
+0.37(+6.15%)
Mar 16, 2009
5.878
6.401
5.505
6.062
222,650
+0.29(+5.03%)
Mar 13, 2009
5.113
5.825
4.716
5.771
0
+0.71(+14.07%)
Mar 12, 2009
4.716
5.249
4.619
5.060
144,544
+0.29(+6.09%)
Mar 11, 2009
5.689
5.689
4.650
4.769
160,223
-0.89(-15.67%)
Mar 10, 2009
4.900
5.655
4.813
5.655
164,513
+0.95(+20.16%)
Mar 09, 2009
4.648
5.108
4.527
4.706
192,616
-0.38(-7.43%)
Mar 06, 2009
4.600
5.084
4.358
5.084
0
+0.56(+12.30%)
Mar 05, 2009
4.556
4.948
4.474
4.527
69,339
-0.36(-7.43%)
Mar 04, 2009
5.074
5.074
4.266
4.890
131,532
-0.43(-8.10%)
Mar 02, 2009
5.200
5.631
5.200
5.321
102,287
-0.30(-5.34%)
Feb 27, 2009
5.617
5.791
5.423
5.621
0
-0.12(-2.11%)
Feb 26, 2009
5.612
5.989
5.612
5.742
73,054
+0.13(+2.33%)
Feb 25, 2009
5.665
6.120
5.568
5.612
60,057
-0.21(-3.58%)
Feb 24, 2009
5.457
5.912
5.292
5.820
119,254
+0.33(+6.00%)
Feb 23, 2009
5.539
5.863
4.832
5.491
161,589
+0.01(+0.27%)
Feb 20, 2009
6.106
6.454
5.389
5.476
0
-0.79(-12.66%)
Feb 19, 2009
6.938
6.948
6.256
6.270
81,793
-0.45(-6.63%)
Feb 18, 2009
7.306
7.306
6.633
6.716
107,520
-0.44(-6.16%)
Feb 17, 2009
7.650
7.650
6.696
7.156
115,346
-0.53(-6.87%)
Feb 13, 2009
7.529
7.941
7.490
7.684
0
+0.08(+1.08%)
Feb 12, 2009
7.243
7.669
6.967
7.602
85,779
+0.43(+5.94%)
Feb 11, 2009
6.885
7.452
6.885
7.176
45,664
+0.35(+5.11%)
Feb 10, 2009
7.079
7.582
6.725
6.827
65,786
-0.34(-4.79%)
Feb 09, 2009
7.035
7.394
6.982
7.171
35,496
-0.19(-2.57%)
Feb 06, 2009
6.967
7.529
6.859
7.360
0
+0.36(+5.19%)
Feb 05, 2009
7.137
7.331
6.759
6.996
70,818
-0.20(-2.82%)
Feb 04, 2009
7.873
7.873
7.093
7.200
72,860
-0.45(-5.83%)
Feb 03, 2009
7.645
7.890
7.534
7.645
82,303
+0.14(+1.81%)
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
.