Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.46 11.89 11.46 11.77 60,598 +0.04(+0.35%)
Jul 30, 2008 12.08 12.20 11.46 11.73 114,544 -0.19(-1.61%)
Jul 29, 2008 11.92 12.02 11.50 11.92 151,841 +0.48(+4.20%)
Jul 28, 2008 11.35 11.51 11.32 11.44 56,857 +0.02(+0.21%)
Jul 25, 2008 11.08 11.59 11.07 11.41 101,447 +0.48(+4.36%)
Jul 24, 2008 11.30 11.53 10.93 10.93 115,880 -0.30(-2.68%)
Jul 23, 2008 11.31 11.55 11.14 11.24 120,764 -0.11(-0.97%)
Jul 22, 2008 10.82 11.35 10.81 11.35 121,019 +0.49(+4.54%)
Jul 21, 2008 10.68 10.86 10.68 10.85 58,813 +0.07(+0.68%)
Jul 18, 2008 10.80 10.80 10.69 10.78 77,097 +0.03(+0.27%)
Jul 17, 2008 10.80 10.86 10.66 10.75 108,567 -0.02(-0.19%)
Jul 16, 2008 10.03 10.77 10.03 10.77 73,698 +0.81(+8.18%)
Jul 15, 2008 9.818 10.26 9.733 9.957 74,154 +0.06(+0.58%)
Jul 14, 2008 10.23 10.23 9.725 9.900 85,247 -0.30(-2.92%)
Jul 11, 2008 9.782 10.20 9.757 10.20 55,848 +0.31(+3.13%)
Jul 10, 2008 9.545 9.965 9.431 9.888 88,487 +0.35(+3.67%)
Jul 09, 2008 10.21 10.21 9.537 9.537 118,918 -0.71(-6.96%)
Jul 08, 2008 9.566 10.25 9.440 10.25 142,497 +0.65(+6.79%)
Jul 07, 2008 9.778 9.814 9.277 9.598 129,228 -0.11(-1.13%)
Jul 04, 2008 9.721 9.839 9.603 9.708 66,666 +0.00(+0.00%)
Jul 03, 2008 9.721 9.839 9.603 9.708 66,666 -0.01(-0.08%)
Jul 02, 2008 9.627 9.835 9.570 9.717 309,569 +0.14(+1.45%)
Jul 01, 2008 8.983 9.651 8.983 9.578 243,897 +0.59(+6.62%)
Jun 30, 2008 8.690 9.040 8.584 8.983 204,894 +0.23(+2.65%)
Jun 27, 2008 8.995 9.061 8.714 8.751 484,028 -0.24(-2.67%)
Jun 26, 2008 8.963 8.991 8.482 8.991 198,095 -0.24(-2.65%)
Jun 25, 2008 9.370 9.472 9.167 9.236 152,386 -0.13(-1.43%)
Jun 24, 2008 9.635 9.635 9.281 9.370 142,612 -0.27(-2.83%)
Jun 23, 2008 9.941 10.04 9.615 9.643 54,287 -0.30(-2.99%)
Jun 20, 2008 10.29 10.29 9.839 9.941 167,637 -0.39(-3.79%)
Jun 19, 2008 10.17 10.45 10.17 10.33 55,694 +0.16(+1.60%)
Jun 18, 2008 10.25 10.35 10.11 10.17 45,272 -0.14(-1.34%)
Jun 17, 2008 10.66 10.66 10.31 10.31 56,327 -0.34(-3.21%)
Jun 16, 2008 10.52 10.69 10.43 10.65 57,787 +0.15(+1.40%)
Jun 13, 2008 10.40 10.62 10.34 10.50 108,442 +0.22(+2.14%)
Jun 12, 2008 10.37 10.62 10.16 10.28 122,485 -0.02(-0.24%)
Jun 11, 2008 10.34 10.51 10.19 10.31 188,704 -0.03(-0.28%)
Jun 10, 2008 10.23 10.37 10.21 10.34 42,564 +0.07(+0.67%)
Jun 09, 2008 10.50 10.50 10.22 10.27 93,764 -0.13(-1.25%)
Jun 06, 2008 10.57 10.60 10.37 10.40 66,290 -0.26(-2.48%)
Jun 05, 2008 10.42 10.66 10.41 10.66 117,198 +0.25(+2.43%)
Jun 04, 2008 10.37 10.59 10.35 10.41 99,621 +0.01(+0.12%)
Jun 03, 2008 10.45 10.47 10.27 10.40 54,547 -0.01(-0.12%)
Jun 02, 2008 10.58 10.58 10.23 10.41 100,372 -0.21(-1.96%)
May 30, 2008 10.67 10.68 10.56 10.62 87,043 -0.05(-0.46%)
May 29, 2008 10.45 10.70 10.44 10.67 141,034 +0.24(+2.27%)
May 28, 2008 10.41 10.46 10.33 10.43 114,898 +0.02(+0.23%)
May 27, 2008 10.33 10.46 10.22 10.41 50,983 +0.08(+0.75%)
May 26, 2008 10.27 10.39 10.25 10.33 0 +0.00(+0.00%)
May 23, 2008 10.27 10.39 10.25 10.33 62,299 +0.02(+0.20%)
May 22, 2008 10.35 10.40 10.26 10.31 60,041 -0.03(-0.32%)
May 21, 2008 10.48 10.58 10.33 10.34 72,102 -0.08(-0.74%)
May 20, 2008 10.50 10.52 10.30 10.42 67,525 -0.04(-0.43%)
May 19, 2008 10.59 10.63 10.41 10.46 82,522 -0.18(-1.72%)
May 16, 2008 10.76 10.76 10.43 10.65 87,532 +0.04(+0.38%)
May 15, 2008 10.55 10.68 10.52 10.60 128,020 +0.09(+0.85%)
May 14, 2008 10.50 10.65 10.47 10.52 54,020 +0.01(+0.12%)
May 13, 2008 10.45 10.56 10.42 10.50 40,124 +0.05(+0.51%)
May 12, 2008 10.43 10.56 10.37 10.45 78,987 +0.02(+0.16%)
May 09, 2008 10.47 10.60 10.37 10.43 59,162 -0.04(-0.35%)
May 08, 2008 10.52 10.55 10.43 10.47 153,017 -0.08(-0.73%)
May 07, 2008 10.83 10.89 10.52 10.55 149,897 -0.28(-2.60%)
May 06, 2008 10.59 10.89 10.53 10.83 75,585 +0.13(+1.26%)
May 05, 2008 10.74 10.76 10.40 10.69 97,453 +0.04(+0.34%)
May 02, 2008 11.00 11.02 10.66 10.66 71,619 -0.14(-1.32%)
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.