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 (%)
Jan 30, 2009
6.895
7.006
6.611
6.630
0
-0.15(-2.27%)
Jan 29, 2009
7.146
7.218
6.755
6.784
65,946
-0.39(-5.44%)
Jan 28, 2009
7.233
7.696
6.905
7.175
73,989
+0.13(+1.78%)
Jan 27, 2009
7.671
7.869
7.030
7.049
77,581
-0.62(-8.11%)
Jan 26, 2009
7.445
7.970
7.295
7.671
68,292
+0.22(+2.98%)
Jan 23, 2009
6.620
7.691
6.524
7.450
141,780
+0.79(+11.79%)
Jan 22, 2009
7.040
7.271
6.615
6.664
70,818
-0.58(-8.05%)
Jan 21, 2009
6.509
7.276
6.456
7.247
73,921
+0.86(+13.43%)
Jan 20, 2009
6.490
6.587
6.321
6.389
85,309
-0.21(-3.21%)
Jan 16, 2009
6.958
6.958
6.413
6.601
0
-0.25(-3.66%)
Jan 15, 2009
6.331
7.295
6.249
6.852
108,568
+0.51(+8.06%)
Jan 14, 2009
7.127
7.127
6.312
6.341
72,668
-0.87(-12.04%)
Jan 13, 2009
6.832
7.474
6.832
7.209
81,217
+0.31(+4.47%)
Jan 12, 2009
7.233
7.339
6.818
6.900
73,827
-0.40(-5.48%)
Jan 09, 2009
7.811
7.859
7.300
7.300
72,261
-0.50(-6.37%)
Jan 08, 2009
8.081
8.129
7.736
7.797
107,836
-0.37(-4.49%)
Jan 07, 2009
9.161
9.205
8.033
8.163
107,813
-1.15(-12.37%)
Jan 06, 2009
9.123
9.557
8.983
9.316
91,908
+0.38(+4.21%)
Jan 05, 2009
8.091
8.997
8.091
8.940
91,727
+0.56(+6.67%)
Jan 02, 2009
8.766
8.800
8.303
8.380
0
-0.36(-4.14%)
Jan 01, 2009
8.298
8.968
8.221
8.742
0
+0.00(+0.00%)
Dec 31, 2008
8.298
8.968
8.221
8.742
106,228
+0.46(+5.59%)
Dec 30, 2008
7.956
8.279
7.763
8.279
44,575
+0.22(+2.69%)
Dec 29, 2008
9.210
9.210
7.845
8.062
95,330
-1.14(-12.37%)
Dec 26, 2008
8.809
9.248
8.670
9.200
0
+0.39(+4.43%)
Dec 24, 2008
8.867
8.867
8.506
8.809
34,671
-0.06(-0.65%)
Dec 23, 2008
8.086
8.964
8.052
8.867
121,785
+0.86(+10.72%)
Dec 22, 2008
7.604
8.009
7.493
8.009
86,043
+0.29(+3.81%)
Dec 19, 2008
7.710
8.178
7.676
7.715
206,891
+0.33(+4.51%)
Dec 18, 2008
7.879
7.980
7.170
7.382
100,828
-0.44(-5.67%)
Dec 17, 2008
8.125
8.375
7.720
7.826
146,745
-0.55(-6.56%)
Dec 16, 2008
7.329
8.375
7.030
8.375
188,186
+1.07(+14.65%)
Dec 15, 2008
7.715
7.999
6.943
7.305
80,169
-0.42(-5.43%)
Dec 12, 2008
6.871
7.724
6.852
7.724
0
+0.61(+8.54%)
Dec 11, 2008
7.426
7.884
7.117
7.117
114,532
-0.54(-6.99%)
Dec 10, 2008
7.859
7.927
7.228
7.652
98,451
-0.07(-0.87%)
Dec 09, 2008
7.233
8.245
7.233
7.720
230,185
-0.41(-5.04%)
Dec 08, 2008
6.688
8.375
6.688
8.129
249,674
+1.31(+19.24%)
Dec 05, 2008
6.056
6.818
5.907
6.818
0
+0.76(+12.58%)
Dec 04, 2008
6.818
7.011
5.868
6.056
148,943
-0.76(-11.17%)
Dec 03, 2008
6.191
6.890
5.825
6.818
263,142
+0.79(+13.12%)
Dec 02, 2008
4.827
6.090
4.721
6.027
222,800
+1.35(+29.00%)
Dec 01, 2008
6.630
6.630
4.634
4.672
231,544
-1.92(-29.11%)
Nov 28, 2008
6.268
6.591
5.926
6.591
75,698
+0.11(+1.71%)
Nov 26, 2008
5.420
6.480
5.400
6.480
102,701
+0.91(+16.36%)
Nov 25, 2008
5.569
5.690
5.159
5.569
144,337
-0.08(-1.45%)
Nov 24, 2008
5.376
5.738
5.000
5.651
190,635
+0.15(+2.81%)
Nov 21, 2008
4.769
5.752
4.026
5.497
295,757
+0.93(+20.25%)
Nov 20, 2008
4.822
5.246
4.499
4.571
165,055
-0.40(-7.96%)
Nov 19, 2008
5.285
5.381
4.966
4.966
135,375
-0.34(-6.36%)
Nov 18, 2008
5.608
5.921
4.721
5.304
365,843
-0.29(-5.17%)
Nov 17, 2008
6.162
6.268
5.463
5.593
234,839
-0.62(-9.94%)
Nov 14, 2008
7.209
7.209
6.157
6.210
0
-1.06(-14.59%)
Nov 13, 2008
7.020
7.271
6.297
7.271
183,372
+0.27(+3.79%)
Nov 12, 2008
7.720
7.720
6.953
7.006
138,665
-0.72(-9.30%)
Nov 11, 2008
8.414
8.414
7.599
7.724
156,731
-0.81(-9.54%)
Nov 10, 2008
9.041
9.041
8.510
8.539
164,253
-0.56(-6.15%)
Nov 07, 2008
8.993
9.229
8.829
9.099
0
+0.01(+0.16%)
Nov 06, 2008
8.872
9.335
8.544
9.084
135,176
+0.21(+2.39%)
Nov 05, 2008
9.489
9.489
8.867
8.872
110,928
-0.80(-8.23%)
Nov 04, 2008
9.991
10.00
9.267
9.668
87,689
-0.08(-0.84%)
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
.