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
)
57.77
-0.28 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
9.384
9.622
9.384
9.491
49,442
+0.10(+1.04%)
Jul 30, 2009
9.199
9.841
9.199
9.393
96,519
+0.30(+3.26%)
Jul 29, 2009
9.184
9.252
8.914
9.097
41,188
-0.18(-1.94%)
Jul 28, 2009
9.019
9.277
8.946
9.277
26,982
+0.20(+2.25%)
Jul 27, 2009
9.107
9.220
8.970
9.073
47,741
-0.03(-0.32%)
Jul 24, 2009
9.024
9.345
8.898
9.102
4,419
-0.03(-0.37%)
Jul 23, 2009
8.917
9.262
8.917
9.136
62,642
+0.19(+2.18%)
Jul 22, 2009
8.878
9.005
8.810
8.941
19,532
-0.03(-0.33%)
Jul 21, 2009
8.956
9.039
8.800
8.970
49,966
+0.11(+1.21%)
Jul 20, 2009
8.922
9.019
8.752
8.864
47,922
+0.00(+0.05%)
Jul 17, 2009
8.902
9.053
8.844
8.859
72,397
-0.05(-0.55%)
Jul 16, 2009
8.844
9.019
8.800
8.907
71,780
+0.03(+0.38%)
Jul 15, 2009
8.946
8.995
8.611
8.873
139,036
+0.02(+0.27%)
Jul 14, 2009
8.834
8.907
8.397
8.849
44,220
+0.05(+0.55%)
Jul 13, 2009
8.494
8.859
8.397
8.800
86,589
+0.39(+4.62%)
Jul 10, 2009
8.392
8.470
7.976
8.411
76,408
-0.07(-0.86%)
Jul 09, 2009
8.703
8.834
8.484
8.484
130,626
-0.17(-1.91%)
Jul 08, 2009
8.654
8.752
8.285
8.650
77,257
+0.08(+0.91%)
Jul 07, 2009
8.577
8.868
8.465
8.572
74,659
+0.02(+0.28%)
Jul 06, 2009
8.334
8.557
8.270
8.547
111,790
+0.23(+2.81%)
Jul 02, 2009
8.654
8.659
8.314
8.314
109,974
-0.52(-5.84%)
Jul 01, 2009
9.039
9.039
8.786
8.829
67,335
-0.08(-0.93%)
Jun 30, 2009
8.941
9.160
8.844
8.912
108,941
-0.01(-0.16%)
Jun 29, 2009
8.975
9.116
8.864
8.927
183,723
-0.09(-1.02%)
Jun 26, 2009
8.611
9.180
8.611
9.019
327,535
+0.10(+1.09%)
Jun 25, 2009
8.800
8.922
8.747
8.922
181,800
+0.37(+4.32%)
Jun 24, 2009
8.834
8.849
8.533
8.552
105,400
-0.15(-1.73%)
Jun 23, 2009
8.577
8.839
8.577
8.703
67,821
+0.19(+2.29%)
Jun 22, 2009
8.586
8.713
8.509
8.509
117,029
-0.13(-1.52%)
Jun 19, 2009
8.985
8.985
8.547
8.640
165,792
-0.16(-1.77%)
Jun 18, 2009
8.625
8.878
8.625
8.795
86,780
+0.13(+1.46%)
Jun 17, 2009
8.606
8.781
8.426
8.669
72,671
+0.09(+1.02%)
Jun 16, 2009
9.005
9.005
8.509
8.582
101,950
-0.29(-3.23%)
Jun 15, 2009
8.917
9.063
8.723
8.868
119,007
-0.13(-1.41%)
Jun 12, 2009
8.800
9.102
8.781
8.995
81,566
+0.14(+1.54%)
Jun 11, 2009
9.087
9.194
8.839
8.859
78,129
-0.21(-2.36%)
Jun 10, 2009
8.936
9.262
8.757
9.073
145,693
+0.28(+3.21%)
Jun 09, 2009
8.970
9.364
8.791
8.791
73,493
-0.10(-1.09%)
Jun 08, 2009
8.864
9.150
8.786
8.888
52,015
+0.13(+1.50%)
Jun 05, 2009
9.141
9.228
8.757
8.757
76,085
-0.24(-2.65%)
Jun 04, 2009
9.039
9.165
8.873
8.995
51,021
+0.01(+0.16%)
Jun 03, 2009
8.820
9.316
8.820
8.980
66,858
-0.02(-0.27%)
Jun 02, 2009
8.747
9.243
8.684
9.005
80,192
+0.18(+1.98%)
Jun 01, 2009
8.509
9.136
8.431
8.829
170,372
+0.40(+4.79%)
May 29, 2009
8.368
8.445
8.296
8.426
53,047
+0.06(+0.70%)
May 28, 2009
8.241
8.450
7.842
8.368
55,766
+0.22(+2.75%)
May 27, 2009
8.115
8.280
8.052
8.144
50,999
-0.07(-0.83%)
May 26, 2009
7.687
8.251
7.633
8.212
96,352
+0.59(+7.72%)
May 22, 2009
8.008
8.115
7.604
7.624
48,539
-0.34(-4.22%)
May 21, 2009
7.896
8.231
7.658
7.959
71,418
-0.07(-0.91%)
May 20, 2009
8.421
8.596
7.935
8.032
88,880
-0.26(-3.11%)
May 19, 2009
8.314
8.591
8.125
8.290
66,015
-0.11(-1.27%)
May 18, 2009
8.207
8.436
8.124
8.397
56,451
+0.29(+3.60%)
May 15, 2009
8.475
8.509
7.954
8.105
60,396
-0.27(-3.25%)
May 14, 2009
8.382
8.577
8.159
8.377
60,735
+0.03(+0.35%)
May 13, 2009
8.013
8.528
8.013
8.348
88,179
+0.16(+1.90%)
May 12, 2009
8.188
8.436
8.081
8.193
39,242
+0.10(+1.26%)
May 11, 2009
8.110
8.295
7.969
8.090
68,279
-0.26(-3.09%)
May 08, 2009
7.998
8.489
7.852
8.348
98,495
+0.57(+7.31%)
May 07, 2009
8.397
8.513
7.560
7.779
161,247
-0.41(-5.04%)
May 06, 2009
8.304
8.575
8.149
8.193
42,198
+0.05(+0.66%)
May 05, 2009
8.669
8.669
8.061
8.139
80,361
-0.64(-7.31%)
May 04, 2009
8.786
8.795
8.640
8.781
83,399
+0.74(+9.19%)
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
.