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
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
10.15
10.15
9.875
10.03
85,736
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.836
10.06
69,785
+0.03(+0.29%)
Aug 27, 2009
9.841
10.11
9.735
10.03
32,483
+0.14(+1.41%)
Aug 26, 2009
9.745
9.952
9.668
9.894
44,226
+0.11(+1.08%)
Aug 25, 2009
9.701
10.04
9.692
9.788
69,572
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.648
9.692
59,389
-0.27(-2.71%)
Aug 21, 2009
9.639
10.06
9.590
9.962
90,634
+0.47(+4.98%)
Aug 20, 2009
9.451
9.581
9.407
9.489
63,059
+0.04(+0.46%)
Aug 19, 2009
9.258
9.562
9.219
9.446
47,571
+0.10(+1.03%)
Aug 18, 2009
9.436
9.480
9.306
9.349
69,644
+0.02(+0.26%)
Aug 17, 2009
9.451
9.451
9.306
9.325
54,059
-0.23(-2.42%)
Aug 14, 2009
9.484
9.576
9.325
9.557
63,615
+0.10(+1.02%)
Aug 13, 2009
9.590
9.644
9.431
9.460
151,494
-0.03(-0.30%)
Aug 12, 2009
9.330
9.692
9.330
9.489
144,781
+0.09(+0.97%)
Aug 11, 2009
9.470
9.494
9.190
9.398
92,059
-0.04(-0.42%)
Aug 10, 2009
9.504
9.533
9.402
9.438
110,181
+0.00(+0.02%)
Aug 07, 2009
9.528
9.590
9.427
9.436
138,449
+0.04(+0.41%)
Aug 06, 2009
9.494
9.523
9.310
9.398
43,502
-0.03(-0.31%)
Aug 05, 2009
9.412
9.619
9.373
9.427
74,609
+0.04(+0.41%)
Aug 04, 2009
9.441
9.547
9.267
9.388
87,644
-0.09(-0.92%)
Aug 03, 2009
9.586
9.711
9.316
9.475
52,760
+0.06(+0.67%)
Jul 31, 2009
9.306
9.542
9.306
9.412
49,855
+0.10(+1.04%)
Jul 30, 2009
9.123
9.759
9.123
9.316
97,325
+0.29(+3.26%)
Jul 29, 2009
9.108
9.176
8.840
9.022
41,532
-0.18(-1.94%)
Jul 28, 2009
8.944
9.200
8.872
9.200
27,207
+0.20(+2.25%)
Jul 27, 2009
9.031
9.143
8.896
8.997
48,140
-0.03(-0.32%)
Jul 24, 2009
8.949
9.267
8.824
9.026
4,456
-0.03(-0.37%)
Jul 23, 2009
8.843
9.185
8.843
9.060
63,165
+0.19(+2.18%)
Jul 22, 2009
8.805
8.930
8.737
8.867
19,696
-0.03(-0.33%)
Jul 21, 2009
8.882
8.964
8.727
8.896
50,384
+0.11(+1.21%)
Jul 20, 2009
8.848
8.944
8.679
8.790
48,322
+0.00(+0.05%)
Jul 17, 2009
8.829
8.978
8.771
8.785
73,002
-0.05(-0.55%)
Jul 16, 2009
8.771
8.944
8.727
8.833
72,380
+0.03(+0.38%)
Jul 15, 2009
8.872
8.920
8.539
8.800
140,197
+0.02(+0.27%)
Jul 14, 2009
8.761
8.833
8.327
8.776
44,589
+0.05(+0.55%)
Jul 13, 2009
8.424
8.785
8.327
8.727
87,312
+0.39(+4.62%)
Jul 10, 2009
8.322
8.400
7.910
8.342
77,046
-0.07(-0.86%)
Jul 09, 2009
8.631
8.761
8.414
8.414
131,717
-0.16(-1.91%)
Jul 08, 2009
8.583
8.679
8.216
8.578
77,903
+0.08(+0.91%)
Jul 07, 2009
8.506
8.795
8.395
8.501
75,283
+0.02(+0.28%)
Jul 06, 2009
8.264
8.486
8.202
8.477
112,724
+0.23(+2.81%)
Jul 02, 2009
8.583
8.588
8.245
8.245
110,893
-0.51(-5.84%)
Jul 01, 2009
8.964
8.964
8.713
8.756
67,898
-0.08(-0.93%)
Jun 30, 2009
8.867
9.084
8.771
8.838
109,852
-0.01(-0.16%)
Jun 29, 2009
8.901
9.041
8.790
8.853
185,258
-0.09(-1.02%)
Jun 26, 2009
8.539
9.103
8.539
8.944
330,271
+0.10(+1.09%)
Jun 25, 2009
8.727
8.848
8.674
8.848
183,318
+0.37(+4.32%)
Jun 24, 2009
8.761
8.776
8.462
8.481
106,280
-0.15(-1.73%)
Jun 23, 2009
8.506
8.766
8.506
8.631
68,387
+0.19(+2.29%)
Jun 22, 2009
8.515
8.641
8.438
8.438
118,006
-0.13(-1.52%)
Jun 19, 2009
8.911
8.911
8.477
8.568
167,177
-0.15(-1.77%)
Jun 18, 2009
8.554
8.805
8.554
8.723
87,505
+0.13(+1.46%)
Jun 17, 2009
8.535
8.708
8.356
8.597
73,278
+0.09(+1.02%)
Jun 16, 2009
8.930
8.930
8.438
8.510
102,802
-0.28(-3.23%)
Jun 15, 2009
8.843
8.988
8.650
8.795
120,001
-0.13(-1.41%)
Jun 12, 2009
8.727
9.026
8.708
8.920
82,247
+0.14(+1.54%)
Jun 11, 2009
9.012
9.118
8.766
8.785
78,782
-0.21(-2.36%)
Jun 10, 2009
8.862
9.185
8.684
8.997
146,911
+0.28(+3.21%)
Jun 09, 2009
8.896
9.287
8.718
8.718
74,107
-0.10(-1.09%)
Jun 08, 2009
8.790
9.075
8.713
8.814
52,449
+0.13(+1.50%)
Jun 05, 2009
9.065
9.152
8.684
8.684
76,720
-0.24(-2.65%)
Jun 04, 2009
8.964
9.089
8.800
8.920
51,448
+0.01(+0.16%)
Jun 03, 2009
8.747
9.238
8.747
8.906
67,417
-0.02(-0.27%)
Jun 02, 2009
8.674
9.166
8.612
8.930
80,862
+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
.