Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 3:16AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Agree Realty Corp. (ADC)On Nov 25: 24.49  Down 0.07 (0.29%)  
MORE ON ADC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0924.7024.7124.4024.4913,50024.49
24-Nov-0924.0224.5623.9524.5619,40024.56
23-Nov-0924.0924.6423.6823.9825,80023.98
20-Nov-0923.4023.9723.4023.9125,20023.91
19-Nov-0923.9523.9523.3723.5128,90023.51
18-Nov-0923.7724.1523.7224.1522,40024.15
17-Nov-0924.1724.3923.5523.6437,50023.64
16-Nov-0924.1424.5024.0724.3926,50024.39
13-Nov-0923.5024.0923.3324.0224,80024.02
12-Nov-0923.9024.0923.2723.2823,50023.28
11-Nov-0923.9024.2323.5024.0926,90024.09
10-Nov-0923.8423.8423.4223.7719,10023.77
9-Nov-0923.9923.9923.5423.7923,90023.79
6-Nov-0923.3923.7722.9123.6924,90023.69
5-Nov-0923.2423.7323.0223.5938,60023.59
4-Nov-0923.9623.9622.7522.8243,50022.82
3-Nov-0923.3523.9323.1923.8934,80023.89
2-Nov-0923.4123.4422.8823.4347,30023.43
30-Oct-0922.9823.3622.8023.3354,60023.33
29-Oct-0922.4823.1922.4023.1724,80023.17
28-Oct-0922.6723.0322.2022.3323,50022.33
27-Oct-0922.4123.1822.4022.7620,50022.76
26-Oct-0922.8923.0422.6422.8221,20022.82
23-Oct-0923.3123.4122.6022.8051,20022.80
22-Oct-0923.0923.2322.5023.1232,10023.12
21-Oct-0922.5523.7722.5523.0733,10023.07
20-Oct-0923.4823.4822.4522.5229,70022.52
19-Oct-0922.7923.6422.7223.4629,70023.46
16-Oct-0922.1722.7422.1722.4836,70022.48
15-Oct-0922.0022.7521.9722.3327,40022.33
14-Oct-0922.3422.4222.0022.1015,70022.10
13-Oct-0922.1622.3521.6621.8637,60021.86
12-Oct-0923.2023.4922.0622.2416,50022.24
9-Oct-0922.5223.2222.5222.9015,40022.90
8-Oct-0923.0023.7822.7023.3331,60023.33
7-Oct-0922.0822.6822.0822.3937,20022.39
6-Oct-0922.2022.8421.8322.3337,90022.33
5-Oct-0921.1021.8821.1021.6132,30021.61
2-Oct-0921.1221.6320.9921.0153,80021.01
1-Oct-0922.7322.7321.3821.4875,20021.48
30-Sep-0923.5723.5922.8522.9348,70022.93
29-Sep-0924.3924.3922.8623.6152,30023.61
28-Sep-0923.9524.6822.6924.0841,30024.08
28-Sep-09 $ 0.51 Dividend
25-Sep-0924.1624.4223.8524.2460,10023.73
24-Sep-0924.2024.4123.8524.1749,60023.66
23-Sep-0924.6024.7724.1624.1628,20023.65
22-Sep-0924.4624.8924.1024.6148,50024.09
21-Sep-0924.0124.2024.0024.1538,10023.64
18-Sep-0924.2924.5024.0224.0256,40023.51
17-Sep-0923.8125.0023.7524.1456,80023.63
16-Sep-0922.9924.1922.7323.7642,40023.26
15-Sep-0922.3323.1721.6722.7354,70022.25
14-Sep-0921.0522.3721.0522.2625,70021.79
11-Sep-0921.3321.9121.2321.3520,80020.90
10-Sep-0920.9721.4920.6921.3346,60020.88
9-Sep-0920.9421.1720.5120.9433,40020.50
8-Sep-0920.3421.0420.2320.8228,10020.38
4-Sep-0919.0820.2019.0720.0430,20019.62
3-Sep-0920.0820.0919.6019.9420,10019.52
2-Sep-0920.0120.6019.6619.8928,00019.47
1-Sep-0920.7121.1819.6219.9566,50019.53
31-Aug-0921.0521.0520.4820.8141,40020.37
28-Aug-0920.9321.0420.4020.8733,70020.43
27-Aug-0920.4120.9620.1920.8115,70020.37
26-Aug-0920.2120.6420.0520.5221,40020.09
25-Aug-0920.1220.8220.1020.3033,60019.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions