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
)
60.53
+0.17 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009
10.19
10.19
9.914
10.07
85,395
-0.03(-0.29%)
Aug 28, 2009
10.13
10.19
9.876
10.10
69,508
+0.03(+0.29%)
Aug 27, 2009
9.880
10.15
9.774
10.07
32,354
+0.14(+1.41%)
Aug 26, 2009
9.784
9.992
9.706
9.934
44,050
+0.11(+1.08%)
Aug 25, 2009
9.740
10.08
9.730
9.827
69,295
+0.10(+1.00%)
Aug 24, 2009
10.07
10.07
9.687
9.730
59,153
-0.27(-2.71%)
Aug 21, 2009
9.677
10.10
9.629
10.00
90,274
+0.47(+4.98%)
Aug 20, 2009
9.488
9.619
9.445
9.527
62,809
+0.04(+0.46%)
Aug 19, 2009
9.295
9.600
9.256
9.484
47,382
+0.10(+1.03%)
Aug 18, 2009
9.474
9.517
9.343
9.387
69,367
+0.02(+0.26%)
Aug 17, 2009
9.488
9.488
9.343
9.363
53,844
-0.23(-2.42%)
Aug 14, 2009
9.522
9.614
9.363
9.595
63,362
+0.10(+1.02%)
Aug 13, 2009
9.629
9.682
9.469
9.498
150,892
-0.03(-0.30%)
Aug 12, 2009
9.367
9.730
9.367
9.527
144,205
+0.09(+0.97%)
Aug 11, 2009
9.508
9.532
9.227
9.435
91,693
-0.04(-0.42%)
Aug 10, 2009
9.542
9.571
9.440
9.475
109,743
+0.00(+0.02%)
Aug 07, 2009
9.566
9.629
9.464
9.474
137,899
+0.04(+0.41%)
Aug 06, 2009
9.532
9.561
9.347
9.435
43,329
-0.03(-0.31%)
Aug 05, 2009
9.450
9.658
9.411
9.464
74,313
+0.04(+0.41%)
Aug 04, 2009
9.479
9.585
9.304
9.425
87,295
-0.09(-0.92%)
Aug 03, 2009
9.624
9.750
9.353
9.513
52,551
+0.06(+0.67%)
Jul 31, 2009
9.343
9.580
9.343
9.450
49,657
+0.10(+1.04%)
Jul 30, 2009
9.159
9.798
9.159
9.353
96,938
+0.30(+3.26%)
Jul 29, 2009
9.145
9.212
8.875
9.058
41,367
-0.18(-1.94%)
Jul 28, 2009
8.980
9.237
8.907
9.237
27,099
+0.20(+2.25%)
Jul 27, 2009
9.067
9.180
8.931
9.033
47,948
-0.03(-0.32%)
Jul 24, 2009
8.985
9.304
8.859
9.062
4,439
-0.03(-0.37%)
Jul 23, 2009
8.878
9.222
8.878
9.096
62,914
+0.19(+2.18%)
Jul 22, 2009
8.840
8.966
8.772
8.903
19,617
-0.03(-0.33%)
Jul 21, 2009
8.917
8.999
8.762
8.932
50,183
+0.11(+1.21%)
Jul 20, 2009
8.883
8.980
8.714
8.825
48,130
+0.00(+0.05%)
Jul 17, 2009
8.864
9.014
8.806
8.820
72,712
-0.05(-0.55%)
Jul 16, 2009
8.806
8.980
8.762
8.869
72,092
+0.03(+0.38%)
Jul 15, 2009
8.907
8.956
8.573
8.835
139,640
+0.02(+0.27%)
Jul 14, 2009
8.796
8.869
8.360
8.811
44,412
+0.05(+0.55%)
Jul 13, 2009
8.457
8.820
8.360
8.762
86,965
+0.39(+4.62%)
Jul 10, 2009
8.356
8.433
7.942
8.375
76,740
-0.07(-0.86%)
Jul 09, 2009
8.665
8.796
8.448
8.448
131,193
-0.16(-1.91%)
Jul 08, 2009
8.617
8.714
8.249
8.612
77,593
+0.08(+0.91%)
Jul 07, 2009
8.540
8.830
8.428
8.535
74,984
+0.02(+0.28%)
Jul 06, 2009
8.297
8.520
8.235
8.510
112,276
+0.23(+2.81%)
Jul 02, 2009
8.617
8.622
8.278
8.278
110,452
-0.51(-5.84%)
Jul 01, 2009
8.999
8.999
8.748
8.791
67,628
-0.08(-0.93%)
Jun 30, 2009
8.903
9.120
8.806
8.874
109,415
-0.01(-0.16%)
Jun 29, 2009
8.936
9.077
8.825
8.888
184,521
-0.09(-1.02%)
Jun 26, 2009
8.573
9.140
8.573
8.980
328,958
+0.10(+1.09%)
Jun 25, 2009
8.762
8.883
8.709
8.883
182,590
+0.37(+4.32%)
Jun 24, 2009
8.796
8.811
8.496
8.515
105,858
-0.15(-1.73%)
Jun 23, 2009
8.540
8.801
8.540
8.665
68,116
+0.19(+2.29%)
Jun 22, 2009
8.549
8.675
8.472
8.472
117,537
-0.13(-1.52%)
Jun 19, 2009
8.946
8.946
8.510
8.602
166,513
-0.15(-1.77%)
Jun 18, 2009
8.588
8.840
8.588
8.757
87,157
+0.13(+1.46%)
Jun 17, 2009
8.569
8.743
8.389
8.632
72,986
+0.09(+1.02%)
Jun 16, 2009
8.966
8.966
8.472
8.544
102,394
-0.29(-3.23%)
Jun 15, 2009
8.878
9.024
8.685
8.830
119,524
-0.13(-1.41%)
Jun 12, 2009
8.762
9.062
8.743
8.956
81,921
+0.14(+1.54%)
Jun 11, 2009
9.048
9.154
8.801
8.820
78,469
-0.21(-2.36%)
Jun 10, 2009
8.898
9.222
8.719
9.033
146,327
+0.28(+3.21%)
Jun 09, 2009
8.932
9.324
8.753
8.753
73,813
-0.10(-1.09%)
Jun 08, 2009
8.825
9.111
8.748
8.849
52,241
+0.13(+1.50%)
Jun 05, 2009
9.101
9.188
8.719
8.719
76,416
-0.24(-2.65%)
Jun 04, 2009
8.999
9.125
8.835
8.956
51,243
+0.01(+0.16%)
Jun 03, 2009
8.782
9.275
8.782
8.941
67,149
-0.02(-0.27%)
Jun 02, 2009
8.709
9.203
8.646
8.966
80,541
+0.17(+1.98%)
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
.