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
)
57.22
-0.55 (-0.95%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2008
8.331
9.004
8.254
8.777
105,806
+0.46(+5.59%)
Dec 30, 2008
7.988
8.312
7.794
8.312
44,397
+0.22(+2.69%)
Dec 29, 2008
9.246
9.246
7.876
8.094
94,951
-1.14(-12.37%)
Dec 26, 2008
8.845
9.285
8.704
9.237
0
+0.39(+4.43%)
Dec 24, 2008
8.903
8.903
8.540
8.845
34,534
-0.06(-0.65%)
Dec 23, 2008
8.118
8.999
8.084
8.903
121,301
+0.86(+10.72%)
Dec 22, 2008
7.634
8.041
7.523
8.041
85,701
+0.30(+3.81%)
Dec 19, 2008
7.741
8.210
7.707
7.746
206,068
+0.33(+4.51%)
Dec 18, 2008
7.910
8.012
7.199
7.412
100,427
-0.45(-5.67%)
Dec 17, 2008
8.157
8.409
7.750
7.857
146,161
-0.55(-6.56%)
Dec 16, 2008
7.358
8.409
7.058
8.409
187,438
+1.07(+14.65%)
Dec 15, 2008
7.746
8.031
6.971
7.334
79,851
-0.42(-5.43%)
Dec 12, 2008
6.898
7.755
6.879
7.755
0
+0.61(+8.54%)
Dec 11, 2008
7.455
7.915
7.145
7.145
114,077
-0.54(-6.99%)
Dec 10, 2008
7.891
7.959
7.257
7.683
98,060
-0.07(-0.87%)
Dec 09, 2008
7.261
8.278
7.261
7.750
229,270
-0.41(-5.04%)
Dec 08, 2008
6.714
8.409
6.714
8.162
248,682
+1.32(+19.24%)
Dec 05, 2008
6.080
6.845
5.930
6.845
0
+0.76(+12.58%)
Dec 04, 2008
6.845
7.039
5.891
6.080
148,351
-0.76(-11.17%)
Dec 03, 2008
6.216
6.918
5.848
6.845
262,096
+0.79(+13.12%)
Dec 02, 2008
4.846
6.114
4.739
6.051
221,914
+1.36(+29.00%)
Dec 01, 2008
6.656
6.656
4.652
4.691
230,623
-1.93(-29.11%)
Nov 28, 2008
6.293
6.618
5.950
6.618
75,397
+0.11(+1.71%)
Nov 26, 2008
5.441
6.506
5.422
6.506
102,292
+0.91(+16.36%)
Nov 25, 2008
5.591
5.712
5.180
5.591
143,763
-0.08(-1.45%)
Nov 24, 2008
5.398
5.761
5.020
5.674
189,878
+0.15(+2.81%)
Nov 21, 2008
4.788
5.775
4.042
5.519
294,581
+0.93(+20.25%)
Nov 20, 2008
4.841
5.267
4.517
4.589
164,399
-0.40(-7.96%)
Nov 19, 2008
5.306
5.403
4.986
4.986
134,837
-0.34(-6.36%)
Nov 18, 2008
5.630
5.945
4.739
5.325
364,389
-0.29(-5.17%)
Nov 17, 2008
6.187
6.293
5.485
5.616
233,906
-0.62(-9.94%)
Nov 14, 2008
7.237
7.237
6.182
6.235
0
-1.07(-14.59%)
Nov 13, 2008
7.048
7.300
6.322
7.300
182,644
+0.27(+3.79%)
Nov 12, 2008
7.750
7.750
6.981
7.034
138,113
-0.72(-9.30%)
Nov 11, 2008
8.448
8.448
7.629
7.755
156,108
-0.82(-9.54%)
Nov 10, 2008
9.077
9.077
8.544
8.573
163,600
-0.56(-6.15%)
Nov 07, 2008
9.028
9.266
8.864
9.135
0
+0.01(+0.16%)
Nov 06, 2008
8.907
9.372
8.578
9.120
134,639
+0.21(+2.39%)
Nov 05, 2008
9.527
9.527
8.903
8.907
110,487
-0.80(-8.23%)
Nov 04, 2008
10.03
10.04
9.304
9.706
87,341
-0.08(-0.84%)
Nov 03, 2008
9.634
10.17
9.590
9.789
108,915
+0.07(+0.75%)
Oct 31, 2008
9.290
10.16
9.067
9.716
0
+0.38(+4.04%)
Oct 30, 2008
8.951
9.343
8.573
9.338
66,166
+0.41(+4.61%)
Oct 29, 2008
9.004
9.464
8.748
8.927
65,550
+0.07(+0.77%)
Oct 28, 2008
8.230
8.903
7.654
8.859
102,695
+0.94(+11.93%)
Oct 27, 2008
8.477
8.549
7.915
7.915
95,052
-0.67(-7.78%)
Oct 24, 2008
7.992
8.757
7.992
8.583
0
-0.01(-0.17%)
Oct 23, 2008
8.743
9.111
8.230
8.598
164,949
-0.42(-4.67%)
Oct 22, 2008
9.677
9.677
8.738
9.019
124,806
-0.73(-7.50%)
Oct 21, 2008
10.55
10.57
9.682
9.750
118,229
-1.05(-9.73%)
Oct 20, 2008
11.08
11.08
10.17
10.80
95,308
-0.12(-1.06%)
Oct 17, 2008
10.83
11.87
10.83
10.92
0
-0.24(-2.13%)
Oct 16, 2008
10.00
11.27
9.401
11.15
170,939
+1.12(+11.14%)
Oct 15, 2008
10.61
10.77
10.04
10.04
74,608
-0.77(-7.17%)
Oct 14, 2008
12.62
12.62
10.32
10.81
90,161
-1.10(-9.23%)
Oct 13, 2008
11.37
14.24
11.12
11.91
769,605
+1.28(+12.07%)
Oct 10, 2008
8.951
10.79
8.206
10.63
0
+1.32(+14.20%)
Oct 09, 2008
11.59
11.93
9.111
9.304
178,601
-2.06(-18.14%)
Oct 08, 2008
11.37
12.32
11.21
11.37
147,370
-0.19(-1.63%)
Oct 07, 2008
11.95
12.48
11.55
11.56
103,212
-0.37(-3.09%)
Oct 06, 2008
11.91
12.06
11.42
11.92
86,637
-0.41(-3.34%)
Oct 03, 2008
12.59
12.86
12.33
12.33
0
-0.35(-2.79%)
Oct 02, 2008
13.22
13.31
12.66
12.69
72,495
-0.62(-4.66%)
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
.