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
)
60.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
9.343
9.580
9.343
9.450
49,657
+0.10(+1.04%)
Jul 30, 2009
9.159
9.798
9.159
9.353
96,938
+0.30(+3.26%)
Jul 29, 2009
9.145
9.212
8.875
9.058
41,367
-0.18(-1.94%)
Jul 28, 2009
8.980
9.237
8.907
9.237
27,099
+0.20(+2.25%)
Jul 27, 2009
9.067
9.180
8.931
9.033
47,948
-0.03(-0.32%)
Jul 24, 2009
8.985
9.304
8.859
9.062
4,439
-0.03(-0.37%)
Jul 23, 2009
8.878
9.222
8.878
9.096
62,914
+0.19(+2.18%)
Jul 22, 2009
8.840
8.966
8.772
8.903
19,617
-0.03(-0.33%)
Jul 21, 2009
8.917
8.999
8.762
8.932
50,183
+0.11(+1.21%)
Jul 20, 2009
8.883
8.980
8.714
8.825
48,130
+0.00(+0.05%)
Jul 17, 2009
8.864
9.014
8.806
8.820
72,712
-0.05(-0.55%)
Jul 16, 2009
8.806
8.980
8.762
8.869
72,092
+0.03(+0.38%)
Jul 15, 2009
8.907
8.956
8.573
8.835
139,640
+0.02(+0.27%)
Jul 14, 2009
8.796
8.869
8.360
8.811
44,412
+0.05(+0.55%)
Jul 13, 2009
8.457
8.820
8.360
8.762
86,965
+0.39(+4.62%)
Jul 10, 2009
8.356
8.433
7.942
8.375
76,740
-0.07(-0.86%)
Jul 09, 2009
8.665
8.796
8.448
8.448
131,193
-0.16(-1.91%)
Jul 08, 2009
8.617
8.714
8.249
8.612
77,593
+0.08(+0.91%)
Jul 07, 2009
8.540
8.830
8.428
8.535
74,984
+0.02(+0.28%)
Jul 06, 2009
8.297
8.520
8.235
8.510
112,276
+0.23(+2.81%)
Jul 02, 2009
8.617
8.622
8.278
8.278
110,452
-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
.