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 (%)
Mar 31, 2009
6.918
7.930
6.763
7.596
128,105
+0.78(+11.43%)
Mar 30, 2009
6.642
6.865
6.332
6.816
82,423
-0.65(-8.75%)
Mar 26, 2009
7.150
7.475
6.976
7.470
119,634
+0.32(+4.47%)
Mar 25, 2009
6.773
7.281
6.642
7.150
103,904
+0.49(+7.42%)
Mar 24, 2009
6.855
7.126
6.652
6.656
147,696
-0.38(-5.43%)
Mar 23, 2009
6.714
7.039
6.666
7.039
183,899
+1.12(+18.99%)
Mar 20, 2009
6.521
6.627
5.911
5.916
179,481
-0.51(-7.98%)
Mar 19, 2009
6.898
7.174
6.380
6.429
150,039
-0.46(-6.68%)
Mar 18, 2009
6.371
6.908
6.114
6.889
117,572
+0.46(+7.07%)
Mar 17, 2009
6.037
6.439
5.733
6.434
143,321
+0.37(+6.15%)
Mar 16, 2009
5.877
6.400
5.504
6.061
222,689
+0.29(+5.03%)
Mar 13, 2009
5.112
5.824
4.715
5.770
0
+0.71(+14.07%)
Mar 12, 2009
4.715
5.248
4.618
5.059
144,569
+0.29(+6.09%)
Mar 11, 2009
5.688
5.688
4.649
4.768
160,251
-0.89(-15.67%)
Mar 10, 2009
4.899
5.654
4.812
5.654
164,542
+0.95(+20.16%)
Mar 09, 2009
4.647
5.107
4.526
4.705
192,650
-0.38(-7.43%)
Mar 06, 2009
4.599
5.083
4.357
5.083
0
+0.56(+12.30%)
Mar 05, 2009
4.555
4.947
4.473
4.526
69,351
-0.36(-7.43%)
Mar 04, 2009
5.073
5.073
4.265
4.889
131,555
-0.43(-8.10%)
Mar 02, 2009
5.199
5.630
5.199
5.320
102,305
-0.30(-5.34%)
Feb 27, 2009
5.616
5.790
5.422
5.620
0
-0.12(-2.11%)
Feb 26, 2009
5.611
5.988
5.611
5.741
73,067
+0.13(+2.33%)
Feb 25, 2009
5.664
6.119
5.567
5.611
60,068
-0.21(-3.58%)
Feb 24, 2009
5.456
5.911
5.291
5.819
119,274
+0.33(+6.00%)
Feb 23, 2009
5.538
5.862
4.831
5.490
161,617
+0.01(+0.27%)
Feb 20, 2009
6.104
6.453
5.388
5.475
0
-0.79(-12.66%)
Feb 19, 2009
6.937
6.947
6.255
6.269
81,807
-0.45(-6.63%)
Feb 18, 2009
7.305
7.305
6.632
6.714
107,539
-0.44(-6.16%)
Feb 17, 2009
7.649
7.649
6.695
7.155
115,366
-0.53(-6.87%)
Feb 13, 2009
7.528
7.939
7.489
7.683
0
+0.08(+1.08%)
Feb 12, 2009
7.242
7.668
6.966
7.600
85,794
+0.43(+5.94%)
Feb 11, 2009
6.884
7.450
6.884
7.174
45,672
+0.35(+5.11%)
Feb 10, 2009
7.078
7.581
6.724
6.826
65,798
-0.34(-4.79%)
Feb 09, 2009
7.034
7.392
6.981
7.170
35,502
-0.19(-2.57%)
Feb 06, 2009
6.966
7.528
6.858
7.358
0
+0.36(+5.19%)
Feb 05, 2009
7.136
7.329
6.758
6.995
70,830
-0.20(-2.82%)
Feb 04, 2009
7.871
7.871
7.092
7.199
72,873
-0.45(-5.83%)
Feb 03, 2009
7.644
7.889
7.533
7.644
82,317
+0.14(+1.81%)
Feb 02, 2009
6.681
7.533
6.453
7.508
113,862
+0.85(+12.80%)
Jan 30, 2009
6.923
7.034
6.637
6.656
0
-0.15(-2.27%)
Jan 29, 2009
7.174
7.247
6.782
6.811
65,684
-0.39(-5.44%)
Jan 28, 2009
7.261
7.726
6.932
7.203
73,695
+0.13(+1.78%)
Jan 27, 2009
7.702
7.901
7.058
7.078
77,273
-0.62(-8.11%)
Jan 26, 2009
7.475
8.002
7.324
7.702
68,021
+0.22(+2.98%)
Jan 23, 2009
6.647
7.721
6.550
7.479
141,216
+0.79(+11.79%)
Jan 22, 2009
7.068
7.300
6.642
6.690
70,537
-0.59(-8.05%)
Jan 21, 2009
6.535
7.305
6.482
7.276
73,627
+0.86(+13.43%)
Jan 20, 2009
6.516
6.613
6.347
6.414
84,970
-0.21(-3.21%)
Jan 16, 2009
6.986
6.986
6.439
6.627
0
-0.25(-3.66%)
Jan 15, 2009
6.356
7.324
6.274
6.879
108,136
+0.51(+8.06%)
Jan 14, 2009
7.155
7.155
6.337
6.366
72,379
-0.87(-12.04%)
Jan 13, 2009
6.860
7.504
6.860
7.237
80,894
+0.31(+4.47%)
Jan 12, 2009
7.261
7.368
6.845
6.927
73,534
-0.40(-5.48%)
Jan 09, 2009
7.842
7.891
7.329
7.329
71,974
-0.50(-6.37%)
Jan 08, 2009
8.114
8.162
7.767
7.828
107,407
-0.37(-4.49%)
Jan 07, 2009
9.198
9.241
8.065
8.196
107,384
-1.16(-12.37%)
Jan 06, 2009
9.159
9.595
9.019
9.353
91,543
+0.38(+4.21%)
Jan 05, 2009
8.123
9.033
8.123
8.975
91,363
+0.56(+6.67%)
Jan 02, 2009
8.801
8.835
8.336
8.414
0
-0.36(-4.14%)
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
.