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
)
60.15
+0.66 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008
8.333
9.006
8.255
8.778
105,788
+0.46(+5.59%)
Dec 30, 2008
7.989
8.313
7.795
8.313
44,390
+0.22(+2.69%)
Dec 29, 2008
9.248
9.248
7.878
8.096
94,934
-1.14(-12.37%)
Dec 26, 2008
8.846
9.287
8.706
9.238
0
+0.39(+4.43%)
Dec 24, 2008
8.904
8.904
8.541
8.846
34,528
-0.06(-0.65%)
Dec 23, 2008
8.120
9.001
8.086
8.904
121,280
+0.86(+10.72%)
Dec 22, 2008
7.636
8.042
7.524
8.042
85,686
+0.30(+3.81%)
Dec 19, 2008
7.742
8.212
7.708
7.747
206,032
+0.33(+4.51%)
Dec 18, 2008
7.912
8.013
7.200
7.413
100,410
-0.45(-5.67%)
Dec 17, 2008
8.159
8.410
7.752
7.858
146,136
-0.55(-6.56%)
Dec 16, 2008
7.360
8.410
7.059
8.410
187,405
+1.07(+14.65%)
Dec 15, 2008
7.747
8.033
6.972
7.335
79,837
-0.42(-5.43%)
Dec 12, 2008
6.900
7.757
6.880
7.757
0
+0.61(+8.54%)
Dec 11, 2008
7.456
7.916
7.147
7.147
114,057
-0.54(-6.99%)
Dec 10, 2008
7.892
7.960
7.258
7.684
98,043
-0.07(-0.87%)
Dec 09, 2008
7.263
8.280
7.263
7.752
229,230
-0.41(-5.04%)
Dec 08, 2008
6.716
8.410
6.716
8.163
248,638
+1.32(+19.24%)
Dec 05, 2008
6.081
6.846
5.931
6.846
0
+0.77(+12.58%)
Dec 04, 2008
6.846
7.040
5.893
6.081
148,325
-0.77(-11.17%)
Dec 03, 2008
6.217
6.919
5.849
6.846
262,050
+0.79(+13.12%)
Dec 02, 2008
4.847
6.115
4.740
6.052
221,876
+1.36(+29.00%)
Dec 01, 2008
6.658
6.658
4.653
4.692
230,583
-1.93(-29.11%)
Nov 28, 2008
6.294
6.619
5.951
6.619
75,384
+0.11(+1.71%)
Nov 26, 2008
5.442
6.507
5.423
6.507
102,275
+0.92(+16.36%)
Nov 25, 2008
5.592
5.713
5.181
5.592
143,738
-0.08(-1.45%)
Nov 24, 2008
5.399
5.762
5.021
5.675
189,844
+0.15(+2.81%)
Nov 21, 2008
4.789
5.776
4.043
5.520
294,530
+0.93(+20.25%)
Nov 20, 2008
4.842
5.268
4.517
4.590
164,371
-0.40(-7.96%)
Nov 19, 2008
5.307
5.404
4.987
4.987
134,814
-0.34(-6.36%)
Nov 18, 2008
5.631
5.946
4.740
5.326
364,325
-0.29(-5.17%)
Nov 17, 2008
6.188
6.294
5.486
5.617
233,865
-0.62(-9.94%)
Nov 14, 2008
7.239
7.239
6.183
6.236
0
-1.07(-14.59%)
Nov 13, 2008
7.050
7.302
6.323
7.302
182,612
+0.27(+3.79%)
Nov 12, 2008
7.752
7.752
6.982
7.035
138,089
-0.72(-9.30%)
Nov 11, 2008
8.449
8.449
7.631
7.757
156,080
-0.82(-9.54%)
Nov 10, 2008
9.078
9.078
8.546
8.575
163,571
-0.56(-6.15%)
Nov 07, 2008
9.030
9.267
8.865
9.137
0
+0.01(+0.16%)
Nov 06, 2008
8.909
9.374
8.580
9.122
134,615
+0.21(+2.39%)
Nov 05, 2008
9.529
9.529
8.904
8.909
110,468
-0.80(-8.23%)
Nov 04, 2008
10.03
10.04
9.306
9.708
87,326
-0.08(-0.84%)
Nov 03, 2008
9.635
10.17
9.592
9.790
108,896
+0.07(+0.75%)
Oct 31, 2008
9.292
10.16
9.069
9.718
0
+0.38(+4.04%)
Oct 30, 2008
8.953
9.345
8.575
9.340
66,154
+0.41(+4.61%)
Oct 29, 2008
9.006
9.466
8.749
8.928
65,539
+0.07(+0.77%)
Oct 28, 2008
8.231
8.904
7.655
8.861
102,677
+0.94(+11.93%)
Oct 27, 2008
8.478
8.551
7.916
7.916
95,036
-0.67(-7.78%)
Oct 24, 2008
7.994
8.759
7.994
8.585
0
-0.01(-0.17%)
Oct 23, 2008
8.744
9.112
8.231
8.599
164,920
-0.42(-4.67%)
Oct 22, 2008
9.679
9.679
8.740
9.020
124,785
-0.73(-7.50%)
Oct 21, 2008
10.56
10.57
9.684
9.751
118,209
-1.05(-9.73%)
Oct 20, 2008
11.08
11.08
10.17
10.80
95,292
-0.12(-1.06%)
Oct 17, 2008
10.83
11.87
10.83
10.92
0
-0.24(-2.13%)
Oct 16, 2008
10.00
11.28
9.403
11.16
170,909
+1.12(+11.14%)
Oct 15, 2008
10.61
10.77
10.04
10.04
74,595
-0.77(-7.17%)
Oct 14, 2008
12.62
12.62
10.32
10.81
90,145
-1.10(-9.23%)
Oct 13, 2008
11.37
14.24
11.13
11.91
769,470
+1.28(+12.07%)
Oct 10, 2008
8.953
10.79
8.207
10.63
0
+1.32(+14.20%)
Oct 09, 2008
11.60
11.93
9.112
9.306
178,570
-2.06(-18.14%)
Oct 08, 2008
11.37
12.32
11.21
11.37
147,344
-0.19(-1.63%)
Oct 07, 2008
11.95
12.48
11.55
11.56
103,194
-0.37(-3.09%)
Oct 06, 2008
11.92
12.06
11.43
11.93
86,621
-0.41(-3.34%)
Oct 03, 2008
12.59
12.86
12.34
12.34
0
-0.35(-2.79%)
Oct 02, 2008
13.22
13.32
12.66
12.69
72,482
-0.62(-4.66%)
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
.