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
)
60.53
+0.17 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009
8.903
9.120
8.806
8.874
109,415
-0.01(-0.16%)
Jun 29, 2009
8.936
9.077
8.825
8.888
184,521
-0.09(-1.02%)
Jun 26, 2009
8.573
9.140
8.573
8.980
328,958
+0.10(+1.09%)
Jun 25, 2009
8.762
8.883
8.709
8.883
182,590
+0.37(+4.32%)
Jun 24, 2009
8.796
8.811
8.496
8.515
105,858
-0.15(-1.73%)
Jun 23, 2009
8.540
8.801
8.540
8.665
68,116
+0.19(+2.29%)
Jun 22, 2009
8.549
8.675
8.472
8.472
117,537
-0.13(-1.52%)
Jun 19, 2009
8.946
8.946
8.510
8.602
166,513
-0.15(-1.77%)
Jun 18, 2009
8.588
8.840
8.588
8.757
87,157
+0.13(+1.46%)
Jun 17, 2009
8.569
8.743
8.389
8.632
72,986
+0.09(+1.02%)
Jun 16, 2009
8.966
8.966
8.472
8.544
102,394
-0.29(-3.23%)
Jun 15, 2009
8.878
9.024
8.685
8.830
119,524
-0.13(-1.41%)
Jun 12, 2009
8.762
9.062
8.743
8.956
81,921
+0.14(+1.54%)
Jun 11, 2009
9.048
9.154
8.801
8.820
78,469
-0.21(-2.36%)
Jun 10, 2009
8.898
9.222
8.719
9.033
146,327
+0.28(+3.21%)
Jun 09, 2009
8.932
9.324
8.753
8.753
73,813
-0.10(-1.09%)
Jun 08, 2009
8.825
9.111
8.748
8.849
52,241
+0.13(+1.50%)
Jun 05, 2009
9.101
9.188
8.719
8.719
76,416
-0.24(-2.65%)
Jun 04, 2009
8.999
9.125
8.835
8.956
51,243
+0.01(+0.16%)
Jun 03, 2009
8.782
9.275
8.782
8.941
67,149
-0.02(-0.27%)
Jun 02, 2009
8.709
9.203
8.646
8.966
80,541
+0.17(+1.98%)
Jun 01, 2009
8.472
9.096
8.394
8.791
171,113
+0.40(+4.79%)
May 29, 2009
8.331
8.409
8.260
8.389
53,278
+0.06(+0.70%)
May 28, 2009
8.206
8.414
7.809
8.331
56,009
+0.22(+2.75%)
May 27, 2009
8.080
8.244
8.017
8.109
51,220
-0.07(-0.83%)
May 26, 2009
7.654
8.215
7.600
8.176
96,771
+0.59(+7.72%)
May 22, 2009
7.973
8.080
7.571
7.591
48,750
-0.33(-4.22%)
May 21, 2009
7.862
8.196
7.625
7.925
71,728
-0.07(-0.91%)
May 20, 2009
8.385
8.559
7.901
7.997
89,266
-0.26(-3.11%)
May 19, 2009
8.278
8.554
8.089
8.254
66,302
-0.11(-1.27%)
May 18, 2009
8.172
8.399
8.089
8.360
56,696
+0.29(+3.60%)
May 15, 2009
8.438
8.472
7.920
8.070
60,658
-0.27(-3.25%)
May 14, 2009
8.346
8.540
8.123
8.341
60,999
+0.03(+0.35%)
May 13, 2009
7.978
8.491
7.978
8.312
88,562
+0.15(+1.90%)
May 12, 2009
8.152
8.399
8.046
8.157
39,413
+0.10(+1.26%)
May 11, 2009
8.075
8.259
7.934
8.055
68,576
-0.26(-3.09%)
May 08, 2009
7.963
8.452
7.818
8.312
98,923
+0.57(+7.31%)
May 07, 2009
8.360
8.477
7.528
7.746
161,947
-0.41(-5.04%)
May 06, 2009
8.268
8.538
8.114
8.157
42,381
+0.05(+0.66%)
May 05, 2009
8.632
8.632
8.026
8.104
80,710
-0.64(-7.31%)
May 04, 2009
8.748
8.757
8.602
8.743
83,761
+0.74(+9.19%)
May 01, 2009
7.809
8.554
7.809
8.007
221,861
+0.28(+3.63%)
Apr 30, 2009
7.896
8.138
7.634
7.726
106,465
-0.17(-2.15%)
Apr 29, 2009
7.746
8.065
7.615
7.896
158,927
+0.27(+3.56%)
Apr 28, 2009
7.871
8.201
7.499
7.625
105,083
-0.34(-4.26%)
Apr 27, 2009
7.963
8.176
7.513
7.963
177,322
-0.30(-3.69%)
Apr 24, 2009
7.712
8.690
7.620
8.268
166,527
+0.65(+8.51%)
Apr 23, 2009
7.649
7.736
7.353
7.620
101,807
+0.02(+0.32%)
Apr 22, 2009
7.963
8.322
7.508
7.596
108,657
-0.54(-6.66%)
Apr 21, 2009
7.213
8.302
7.044
8.138
166,463
+0.80(+10.96%)
Apr 20, 2009
8.007
8.094
7.199
7.334
122,344
-0.94(-11.35%)
Apr 17, 2009
8.351
8.428
8.036
8.273
69,031
-0.07(-0.81%)
Apr 16, 2009
8.264
8.472
7.804
8.341
104,030
+0.18(+2.19%)
Apr 15, 2009
7.828
8.220
7.828
8.162
80,497
+0.33(+4.27%)
Apr 14, 2009
7.968
8.089
7.794
7.828
69,181
-0.15(-1.94%)
Apr 13, 2009
7.697
8.012
7.625
7.983
47,744
+0.11(+1.41%)
Apr 09, 2009
7.504
8.070
7.504
7.871
126,040
+0.66(+9.20%)
Apr 08, 2009
7.213
7.644
7.145
7.208
107,890
-0.08(-1.06%)
Apr 07, 2009
8.346
8.438
7.116
7.286
136,688
-0.95(-11.57%)
Apr 06, 2009
7.963
8.239
7.736
8.239
93,189
+0.19(+2.41%)
Apr 03, 2009
8.026
8.046
7.528
8.046
136,820
+0.03(+0.36%)
Apr 02, 2009
7.688
8.327
7.373
8.017
169,531
+0.57(+7.67%)
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
.