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
)
60.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 29, 2009
8.331
8.409
8.260
8.389
53,278
+0.06(+0.70%)
May 28, 2009
8.206
8.414
7.809
8.331
56,009
+0.22(+2.75%)
May 27, 2009
8.080
8.244
8.017
8.109
51,220
-0.07(-0.83%)
May 26, 2009
7.654
8.215
7.600
8.176
96,771
+0.59(+7.72%)
May 22, 2009
7.973
8.080
7.571
7.591
48,750
-0.33(-4.22%)
May 21, 2009
7.862
8.196
7.625
7.925
71,728
-0.07(-0.91%)
May 20, 2009
8.385
8.559
7.901
7.997
89,266
-0.26(-3.11%)
May 19, 2009
8.278
8.554
8.089
8.254
66,302
-0.11(-1.27%)
May 18, 2009
8.172
8.399
8.089
8.360
56,696
+0.29(+3.60%)
May 15, 2009
8.438
8.472
7.920
8.070
60,658
-0.27(-3.25%)
May 14, 2009
8.346
8.540
8.123
8.341
60,999
+0.03(+0.35%)
May 13, 2009
7.978
8.491
7.978
8.312
88,562
+0.15(+1.90%)
May 12, 2009
8.152
8.399
8.046
8.157
39,413
+0.10(+1.26%)
May 11, 2009
8.075
8.259
7.934
8.055
68,576
-0.26(-3.09%)
May 08, 2009
7.963
8.452
7.818
8.312
98,923
+0.57(+7.31%)
May 07, 2009
8.360
8.477
7.528
7.746
161,947
-0.41(-5.04%)
May 06, 2009
8.268
8.538
8.114
8.157
42,381
+0.05(+0.66%)
May 05, 2009
8.632
8.632
8.026
8.104
80,710
-0.64(-7.31%)
May 04, 2009
8.748
8.757
8.602
8.743
83,761
+0.74(+9.19%)
May 01, 2009
7.809
8.554
7.809
8.007
221,861
+0.28(+3.63%)
Apr 30, 2009
7.896
8.138
7.634
7.726
106,465
-0.17(-2.15%)
Apr 29, 2009
7.746
8.065
7.615
7.896
158,927
+0.27(+3.56%)
Apr 28, 2009
7.871
8.201
7.499
7.625
105,083
-0.34(-4.26%)
Apr 27, 2009
7.963
8.176
7.513
7.963
177,322
-0.30(-3.69%)
Apr 24, 2009
7.712
8.690
7.620
8.268
166,527
+0.65(+8.51%)
Apr 23, 2009
7.649
7.736
7.353
7.620
101,807
+0.02(+0.32%)
Apr 22, 2009
7.963
8.322
7.508
7.596
108,657
-0.54(-6.66%)
Apr 21, 2009
7.213
8.302
7.044
8.138
166,463
+0.80(+10.96%)
Apr 20, 2009
8.007
8.094
7.199
7.334
122,344
-0.94(-11.35%)
Apr 17, 2009
8.351
8.428
8.036
8.273
69,031
-0.07(-0.81%)
Apr 16, 2009
8.264
8.472
7.804
8.341
104,030
+0.18(+2.19%)
Apr 15, 2009
7.828
8.220
7.828
8.162
80,497
+0.33(+4.27%)
Apr 14, 2009
7.968
8.089
7.794
7.828
69,181
-0.15(-1.94%)
Apr 13, 2009
7.697
8.012
7.625
7.983
47,744
+0.11(+1.41%)
Apr 09, 2009
7.504
8.070
7.504
7.871
126,040
+0.66(+9.20%)
Apr 08, 2009
7.213
7.644
7.145
7.208
107,890
-0.08(-1.06%)
Apr 07, 2009
8.346
8.438
7.116
7.286
136,688
-0.95(-11.57%)
Apr 06, 2009
7.963
8.239
7.736
8.239
93,189
+0.19(+2.41%)
Apr 03, 2009
8.026
8.046
7.528
8.046
136,820
+0.03(+0.36%)
Apr 02, 2009
7.688
8.327
7.373
8.017
169,531
+0.57(+7.67%)
Apr 01, 2009
7.513
7.770
7.184
7.445
125,054
-0.15(-1.98%)
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%)
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
.