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
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
8.297
8.374
8.226
8.355
53,500
+0.06(+0.70%)
May 28, 2009
8.171
8.379
7.776
8.297
56,242
+0.22(+2.75%)
May 27, 2009
8.046
8.210
7.983
8.075
51,434
-0.07(-0.83%)
May 26, 2009
7.622
8.181
7.569
8.143
97,174
+0.58(+7.72%)
May 22, 2009
7.940
8.046
7.540
7.559
48,953
-0.33(-4.21%)
May 21, 2009
7.829
8.162
7.593
7.892
72,027
-0.07(-0.91%)
May 20, 2009
8.350
8.523
7.868
7.964
89,638
-0.26(-3.11%)
May 19, 2009
8.244
8.519
8.056
8.220
66,578
-0.11(-1.27%)
May 18, 2009
8.138
8.364
8.056
8.326
56,933
+0.29(+3.60%)
May 15, 2009
8.403
8.437
7.887
8.036
60,911
-0.27(-3.25%)
May 14, 2009
8.311
8.504
8.089
8.306
61,253
+0.03(+0.35%)
May 13, 2009
7.945
8.456
7.945
8.278
88,931
+0.15(+1.90%)
May 12, 2009
8.118
8.364
8.012
8.123
39,577
+0.10(+1.26%)
May 11, 2009
8.041
8.224
7.901
8.022
68,862
-0.26(-3.09%)
May 08, 2009
7.930
8.417
7.786
8.278
99,335
+0.56(+7.31%)
May 07, 2009
8.326
8.441
7.497
7.713
162,622
-0.41(-5.04%)
May 06, 2009
8.234
8.503
8.080
8.123
42,558
+0.05(+0.66%)
May 05, 2009
8.596
8.596
7.993
8.070
81,046
-0.64(-7.31%)
May 04, 2009
8.711
8.721
8.567
8.707
84,110
+0.73(+9.19%)
May 01, 2009
7.776
8.519
7.776
7.974
222,785
+0.28(+3.63%)
Apr 30, 2009
7.863
8.104
7.603
7.694
106,909
-0.17(-2.15%)
Apr 29, 2009
7.713
8.032
7.583
7.863
159,589
+0.27(+3.56%)
Apr 28, 2009
7.839
8.167
7.468
7.593
105,521
-0.34(-4.26%)
Apr 27, 2009
7.930
8.143
7.482
7.930
178,061
-0.30(-3.69%)
Apr 24, 2009
7.680
8.654
7.588
8.234
167,221
+0.65(+8.51%)
Apr 23, 2009
7.617
7.704
7.323
7.588
102,231
+0.02(+0.32%)
Apr 22, 2009
7.930
8.287
7.477
7.564
109,109
-0.54(-6.66%)
Apr 21, 2009
7.183
8.268
7.014
8.104
167,156
+0.80(+10.96%)
Apr 20, 2009
7.974
8.061
7.169
7.304
122,854
-0.94(-11.35%)
Apr 17, 2009
8.316
8.393
8.003
8.239
69,318
-0.07(-0.81%)
Apr 16, 2009
8.229
8.437
7.771
8.306
104,463
+0.18(+2.19%)
Apr 15, 2009
7.795
8.186
7.795
8.128
80,833
+0.33(+4.27%)
Apr 14, 2009
7.935
8.056
7.762
7.795
69,470
-0.15(-1.94%)
Apr 13, 2009
7.665
7.979
7.593
7.950
47,943
+0.11(+1.41%)
Apr 09, 2009
7.472
8.036
7.472
7.839
126,565
+0.66(+9.20%)
Apr 08, 2009
7.183
7.612
7.116
7.178
108,340
-0.08(-1.06%)
Apr 07, 2009
8.311
8.403
7.087
7.255
137,258
-0.95(-11.57%)
Apr 06, 2009
7.930
8.205
7.704
8.205
93,577
+0.19(+2.41%)
Apr 03, 2009
7.993
8.012
7.497
8.012
137,390
+0.03(+0.36%)
Apr 02, 2009
7.656
8.292
7.342
7.983
170,237
+0.57(+7.67%)
Apr 01, 2009
7.482
7.738
7.154
7.415
125,575
-0.15(-1.98%)
Mar 31, 2009
6.889
7.897
6.735
7.564
128,639
+0.78(+11.43%)
Mar 30, 2009
6.614
6.836
6.306
6.788
82,766
-0.65(-8.75%)
Mar 26, 2009
7.120
7.444
6.947
7.439
120,132
+0.32(+4.47%)
Mar 25, 2009
6.744
7.251
6.614
7.120
104,336
+0.49(+7.42%)
Mar 24, 2009
6.826
7.096
6.624
6.629
148,312
-0.38(-5.43%)
Mar 23, 2009
6.687
7.010
6.638
7.010
184,666
+1.12(+18.99%)
Mar 20, 2009
6.494
6.600
5.886
5.891
180,229
-0.51(-7.98%)
Mar 19, 2009
6.870
7.145
6.354
6.402
150,664
-0.46(-6.68%)
Mar 18, 2009
6.344
6.879
6.089
6.860
118,062
+0.45(+7.07%)
Mar 17, 2009
6.012
6.412
5.709
6.407
143,918
+0.37(+6.15%)
Mar 16, 2009
5.853
6.373
5.481
6.036
223,617
+0.29(+5.03%)
Mar 13, 2009
5.091
5.800
4.696
5.747
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.226
4.599
5.038
145,171
+0.29(+6.09%)
Mar 11, 2009
5.665
5.665
4.630
4.749
160,919
-0.88(-15.67%)
Mar 10, 2009
4.879
5.631
4.792
5.631
165,227
+0.94(+20.16%)
Mar 09, 2009
4.628
5.086
4.508
4.686
193,452
-0.38(-7.43%)
Mar 06, 2009
4.580
5.062
4.339
5.062
0
+0.55(+12.30%)
Mar 05, 2009
4.536
4.927
4.455
4.508
69,640
-0.36(-7.43%)
Mar 04, 2009
5.052
5.052
4.247
4.869
132,103
-0.43(-8.10%)
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
.