Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.96 10.97 10.62 10.66 104,545 -0.32(-2.88%)
Sep 29, 2009 11.34 11.34 10.63 10.98 112,422 -0.22(-1.95%)
Sep 28, 2009 11.13 11.47 10.55 11.19 88,817 +0.16(+1.47%)
Sep 25, 2009 11.00 11.10 10.85 11.03 131,984 +0.03(+0.29%)
Sep 24, 2009 11.01 11.11 10.85 11.00 108,932 +0.00(+0.04%)
Sep 23, 2009 11.20 11.27 11.00 11.00 61,940 -0.20(-1.83%)
Sep 22, 2009 11.13 11.33 10.97 11.20 106,452 +0.21(+1.91%)
Sep 21, 2009 10.93 11.01 10.92 10.99 83,547 +0.06(+0.54%)
Sep 18, 2009 11.05 11.15 10.93 10.93 123,926 -0.05(-0.50%)
Sep 17, 2009 10.84 11.38 10.81 10.99 124,651 +0.17(+1.60%)
Sep 16, 2009 10.46 11.01 10.34 10.81 93,059 +0.47(+4.53%)
Sep 15, 2009 10.16 10.54 9.863 10.34 120,110 +0.21(+2.11%)
Sep 14, 2009 9.580 10.18 9.580 10.13 56,368 +0.41(+4.26%)
Sep 11, 2009 9.708 9.972 9.662 9.717 45,504 +0.01(+0.09%)
Sep 10, 2009 9.544 9.780 9.417 9.708 102,213 +0.18(+1.86%)
Sep 09, 2009 9.530 9.635 9.334 9.530 73,335 +0.05(+0.58%)
Sep 08, 2009 9.257 9.576 9.207 9.476 61,705 +0.35(+3.89%)
Sep 04, 2009 8.684 9.193 8.679 9.121 66,290 +0.05(+0.50%)
Sep 03, 2009 9.139 9.143 8.920 9.075 44,153 +0.02(+0.25%)
Sep 02, 2009 9.107 9.375 8.948 9.052 61,452 -0.03(-0.30%)
Sep 01, 2009 9.425 9.639 8.929 9.080 145,914 -0.39(-4.13%)
Aug 31, 2009 9.580 9.580 9.321 9.471 90,834 -0.03(-0.29%)
Aug 28, 2009 9.526 9.576 9.284 9.498 73,935 +0.03(+0.29%)
Aug 27, 2009 9.289 9.539 9.189 9.471 34,415 +0.13(+1.41%)
Aug 26, 2009 9.198 9.394 9.125 9.339 46,856 +0.10(+1.08%)
Aug 25, 2009 9.157 9.476 9.148 9.239 73,708 +0.09(+0.99%)
Aug 24, 2009 9.466 9.466 9.107 9.148 62,920 -0.25(-2.71%)
Aug 21, 2009 9.098 9.494 9.052 9.403 96,023 +0.45(+4.98%)
Aug 20, 2009 8.920 9.043 8.879 8.957 66,809 +0.04(+0.46%)
Aug 19, 2009 8.738 9.025 8.702 8.916 50,400 +0.09(+1.03%)
Aug 18, 2009 8.907 8.948 8.784 8.825 73,785 +0.02(+0.26%)
Aug 17, 2009 8.920 8.920 8.784 8.802 57,273 -0.22(-2.42%)
Aug 14, 2009 8.952 9.038 8.802 9.020 67,398 +0.09(+1.02%)
Aug 13, 2009 9.052 9.102 8.902 8.929 160,502 -0.03(-0.30%)
Aug 12, 2009 8.806 9.148 8.806 8.957 153,389 +0.09(+0.97%)
Aug 11, 2009 8.938 8.961 8.675 8.870 97,533 -0.04(-0.42%)
Aug 10, 2009 8.970 8.998 8.875 8.908 116,732 +0.00(+0.02%)
Aug 07, 2009 8.993 9.052 8.898 8.907 146,681 +0.04(+0.41%)
Aug 06, 2009 8.961 8.989 8.788 8.870 46,089 -0.03(-0.31%)
Aug 05, 2009 8.884 9.080 8.847 8.898 79,045 +0.04(+0.41%)
Aug 04, 2009 8.911 9.011 8.747 8.861 92,855 -0.08(-0.92%)
Aug 03, 2009 9.048 9.166 8.793 8.943 55,897 +0.06(+0.67%)
Jul 31, 2009 8.784 9.007 8.784 8.884 52,819 +0.09(+1.04%)
Jul 30, 2009 8.611 9.212 8.611 8.793 103,112 +0.28(+3.26%)
Jul 29, 2009 8.597 8.661 8.344 8.515 44,001 -0.17(-1.94%)
Jul 28, 2009 8.442 8.684 8.374 8.684 28,825 +0.19(+2.25%)
Jul 27, 2009 8.524 8.630 8.397 8.492 51,002 -0.03(-0.32%)
Jul 24, 2009 8.447 8.747 8.329 8.520 4,721 -0.03(-0.37%)
Jul 23, 2009 8.347 8.670 8.347 8.552 66,921 +0.18(+2.18%)
Jul 22, 2009 8.310 8.429 8.247 8.370 20,867 -0.03(-0.33%)
Jul 21, 2009 8.383 8.461 8.238 8.397 53,379 +0.10(+1.21%)
Jul 20, 2009 8.351 8.442 8.192 8.297 51,195 +0.00(+0.05%)
Jul 17, 2009 8.333 8.474 8.279 8.292 77,342 -0.05(-0.55%)
Jul 16, 2009 8.279 8.442 8.238 8.338 76,683 +0.03(+0.38%)
Jul 15, 2009 8.374 8.420 8.060 8.306 148,533 +0.02(+0.27%)
Jul 14, 2009 8.269 8.338 7.860 8.283 47,240 +0.05(+0.55%)
Jul 13, 2009 7.951 8.292 7.860 8.238 92,503 +0.36(+4.62%)
Jul 10, 2009 7.855 7.928 7.466 7.873 81,627 -0.07(-0.86%)
Jul 09, 2009 8.147 8.269 7.942 7.942 139,549 -0.15(-1.91%)
Jul 08, 2009 8.101 8.192 7.755 8.097 82,535 +0.07(+0.91%)
Jul 07, 2009 8.028 8.301 7.924 8.024 79,759 +0.02(+0.28%)
Jul 06, 2009 7.801 8.010 7.742 8.001 119,426 +0.22(+2.81%)
Jul 02, 2009 8.101 8.106 7.782 7.782 117,486 -0.48(-5.84%)
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.