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 (%)
Aug 31, 2009
10.19
10.19
9.916
10.08
85,380
-0.03(-0.29%)
Aug 28, 2009
10.13
10.19
9.877
10.10
69,496
+0.03(+0.29%)
Aug 27, 2009
9.882
10.15
9.776
10.08
32,349
+0.14(+1.41%)
Aug 26, 2009
9.785
9.994
9.708
9.935
44,043
+0.11(+1.08%)
Aug 25, 2009
9.742
10.08
9.732
9.829
69,283
+0.10(+1.00%)
Aug 24, 2009
10.07
10.07
9.689
9.732
59,142
-0.27(-2.71%)
Aug 21, 2009
9.679
10.10
9.630
10.00
90,258
+0.47(+4.98%)
Aug 20, 2009
9.490
9.621
9.446
9.529
62,798
+0.04(+0.46%)
Aug 19, 2009
9.296
9.601
9.258
9.485
47,374
+0.10(+1.03%)
Aug 18, 2009
9.476
9.519
9.345
9.388
69,355
+0.02(+0.26%)
Aug 17, 2009
9.490
9.490
9.345
9.364
53,834
-0.23(-2.42%)
Aug 14, 2009
9.524
9.616
9.364
9.597
63,351
+0.10(+1.02%)
Aug 13, 2009
9.630
9.684
9.471
9.500
150,865
-0.03(-0.30%)
Aug 12, 2009
9.369
9.732
9.369
9.529
144,180
+0.09(+0.97%)
Aug 11, 2009
9.509
9.534
9.229
9.437
91,677
-0.04(-0.42%)
Aug 10, 2009
9.543
9.572
9.442
9.477
109,724
+0.00(+0.02%)
Aug 07, 2009
9.567
9.630
9.466
9.476
137,875
+0.04(+0.41%)
Aug 06, 2009
9.534
9.563
9.349
9.437
43,322
-0.03(-0.31%)
Aug 05, 2009
9.451
9.659
9.413
9.466
74,300
+0.04(+0.41%)
Aug 04, 2009
9.480
9.587
9.306
9.427
87,280
-0.09(-0.92%)
Aug 03, 2009
9.626
9.751
9.354
9.514
52,541
+0.06(+0.67%)
Jul 31, 2009
9.345
9.582
9.345
9.451
49,648
+0.10(+1.04%)
Jul 30, 2009
9.161
9.800
9.161
9.354
96,921
+0.30(+3.26%)
Jul 29, 2009
9.146
9.214
8.877
9.059
41,360
-0.18(-1.94%)
Jul 28, 2009
8.982
9.238
8.909
9.238
27,095
+0.20(+2.25%)
Jul 27, 2009
9.069
9.182
8.933
9.035
47,940
-0.03(-0.32%)
Jul 24, 2009
8.986
9.306
8.861
9.064
4,438
-0.03(-0.37%)
Jul 23, 2009
8.880
9.224
8.880
9.098
62,903
+0.19(+2.18%)
Jul 22, 2009
8.841
8.967
8.773
8.904
19,614
-0.03(-0.33%)
Jul 21, 2009
8.919
9.001
8.764
8.933
50,175
+0.11(+1.21%)
Jul 20, 2009
8.885
8.982
8.715
8.827
48,122
+0.00(+0.05%)
Jul 17, 2009
8.865
9.016
8.807
8.822
72,699
-0.05(-0.55%)
Jul 16, 2009
8.807
8.982
8.764
8.870
72,079
+0.03(+0.38%)
Jul 15, 2009
8.909
8.957
8.575
8.836
139,616
+0.02(+0.27%)
Jul 14, 2009
8.798
8.870
8.362
8.812
44,404
+0.05(+0.55%)
Jul 13, 2009
8.459
8.822
8.362
8.764
86,950
+0.39(+4.62%)
Jul 10, 2009
8.357
8.434
7.943
8.376
76,726
-0.07(-0.86%)
Jul 09, 2009
8.667
8.798
8.449
8.449
131,171
-0.16(-1.91%)
Jul 08, 2009
8.618
8.715
8.251
8.614
77,579
+0.08(+0.91%)
Jul 07, 2009
8.541
8.831
8.430
8.536
74,971
+0.02(+0.28%)
Jul 06, 2009
8.299
8.522
8.236
8.512
112,256
+0.23(+2.81%)
Jul 02, 2009
8.618
8.623
8.280
8.280
110,433
-0.51(-5.84%)
Jul 01, 2009
9.001
9.001
8.749
8.793
67,616
-0.08(-0.93%)
Jun 30, 2009
8.904
9.122
8.807
8.875
109,396
-0.01(-0.16%)
Jun 29, 2009
8.938
9.078
8.827
8.890
184,489
-0.09(-1.02%)
Jun 26, 2009
8.575
9.141
8.575
8.982
328,901
+0.10(+1.09%)
Jun 25, 2009
8.764
8.885
8.710
8.885
182,558
+0.37(+4.32%)
Jun 24, 2009
8.798
8.812
8.497
8.517
105,839
-0.15(-1.73%)
Jun 23, 2009
8.541
8.802
8.541
8.667
68,104
+0.19(+2.29%)
Jun 22, 2009
8.551
8.677
8.473
8.473
117,517
-0.13(-1.52%)
Jun 19, 2009
8.948
8.948
8.512
8.604
166,483
-0.15(-1.77%)
Jun 18, 2009
8.589
8.841
8.589
8.759
87,142
+0.13(+1.46%)
Jun 17, 2009
8.570
8.744
8.391
8.633
72,974
+0.09(+1.02%)
Jun 16, 2009
8.967
8.967
8.473
8.546
102,376
-0.29(-3.23%)
Jun 15, 2009
8.880
9.025
8.686
8.832
119,503
-0.13(-1.41%)
Jun 12, 2009
8.764
9.064
8.744
8.957
81,906
+0.14(+1.54%)
Jun 11, 2009
9.049
9.156
8.802
8.822
78,455
-0.21(-2.36%)
Jun 10, 2009
8.899
9.224
8.720
9.035
146,301
+0.28(+3.21%)
Jun 09, 2009
8.933
9.325
8.754
8.754
73,800
-0.10(-1.09%)
Jun 08, 2009
8.827
9.112
8.749
8.851
52,232
+0.13(+1.50%)
Jun 05, 2009
9.103
9.190
8.720
8.720
76,402
-0.24(-2.65%)
Jun 04, 2009
9.001
9.127
8.836
8.957
51,234
+0.01(+0.16%)
Jun 03, 2009
8.783
9.277
8.783
8.943
67,137
-0.02(-0.27%)
Jun 02, 2009
8.710
9.204
8.648
8.967
80,527
+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
.