Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.19 23.87 23.87 23.87 149,226 -0.20(-0.85%)
Dec 30, 2015 24.16 24.31 24.04 24.07 96,794 -0.13(-0.55%)
Dec 29, 2015 23.98 24.22 23.98 24.21 201,679 +0.32(+1.32%)
Dec 28, 2015 23.65 23.96 23.53 23.89 196,456 +0.24(+1.01%)
Dec 24, 2015 23.70 23.65 23.65 23.65 59,946 +0.03(+0.12%)
Dec 23, 2015 23.45 23.65 23.37 23.62 133,670 +0.18(+0.75%)
Dec 22, 2015 23.44 23.76 23.43 23.45 145,746 +0.01(+0.06%)
Dec 21, 2015 23.25 23.70 23.25 23.44 202,979 +0.37(+1.61%)
Dec 18, 2015 23.83 23.93 23.04 23.06 1,119,699 -0.54(-2.28%)
Dec 17, 2015 23.77 23.82 23.45 23.60 193,488 +0.08(+0.32%)
Dec 16, 2015 23.15 23.59 22.86 23.52 178,953 +0.58(+2.54%)
Dec 15, 2015 22.75 22.95 22.69 22.94 279,325 +0.35(+1.56%)
Dec 14, 2015 22.76 22.93 22.48 22.59 227,413 -0.22(-0.97%)
Dec 11, 2015 22.52 22.92 22.44 22.81 204,319 +0.10(+0.46%)
Dec 10, 2015 22.90 23.05 22.67 22.71 157,796 -0.10(-0.46%)
Dec 09, 2015 22.55 22.94 22.53 22.81 264,427 +0.20(+0.89%)
Dec 08, 2015 22.19 22.91 22.17 22.61 1,842,738 -0.58(-2.51%)
Dec 07, 2015 23.12 23.20 22.87 23.19 116,440 +0.08(+0.33%)
Dec 04, 2015 22.91 23.27 22.91 23.12 91,009 +0.28(+1.21%)
Dec 03, 2015 23.21 23.22 22.80 22.84 132,584 -0.34(-1.46%)
Dec 02, 2015 23.33 23.50 23.14 23.18 137,022 -0.26(-1.09%)
Dec 01, 2015 23.28 23.48 23.16 23.43 84,987 +0.20(+0.86%)
Nov 30, 2015 23.42 23.54 23.11 23.23 124,838 -0.10(-0.42%)
Nov 27, 2015 23.14 23.40 23.14 23.33 48,143 +0.23(+0.99%)
Nov 25, 2015 23.04 23.10 23.10 23.10 42,731 +0.04(+0.18%)
Nov 24, 2015 22.82 23.09 22.59 23.06 96,593 +0.12(+0.54%)
Nov 23, 2015 22.98 23.08 22.81 22.94 79,605 -0.03(-0.15%)
Nov 20, 2015 22.85 23.06 22.80 22.97 93,562 +0.23(+1.01%)
Nov 19, 2015 22.78 22.89 22.55 22.74 74,866 +0.01(+0.06%)
Nov 18, 2015 22.74 22.79 22.49 22.73 117,301 +0.05(+0.21%)
Nov 17, 2015 22.61 22.86 22.52 22.68 68,342 +0.00(+0.00%)
Nov 16, 2015 22.30 22.70 22.26 22.68 88,961 +0.30(+1.36%)
Nov 13, 2015 22.33 22.58 22.28 22.37 121,517 -0.09(-0.40%)
Nov 12, 2015 22.55 22.76 22.35 22.46 98,062 -0.14(-0.61%)
Nov 11, 2015 22.73 22.86 22.51 22.60 130,399 -0.05(-0.21%)
Nov 10, 2015 22.29 22.78 22.29 22.65 184,500 +0.38(+1.71%)
Nov 09, 2015 22.55 22.55 22.03 22.27 155,632 -0.38(-1.68%)
Nov 06, 2015 22.79 22.79 22.29 22.65 174,781 -0.35(-1.51%)
Nov 05, 2015 22.88 23.02 22.68 23.00 104,185 +0.16(+0.70%)
Nov 04, 2015 22.84 22.84 22.58 22.84 142,180 -0.01(-0.06%)
Nov 03, 2015 22.80 22.86 22.52 22.85 104,129 -0.01(-0.06%)
Nov 02, 2015 22.49 22.87 22.39 22.87 105,327 +0.44(+1.95%)
Oct 30, 2015 22.79 22.79 22.37 22.43 81,775 -0.26(-1.13%)
Oct 29, 2015 22.99 23.00 22.51 22.69 117,371 -0.31(-1.36%)
Oct 28, 2015 22.92 23.60 22.80 23.00 272,797 +0.17(+0.73%)
Oct 27, 2015 22.51 22.94 22.37 22.83 170,638 +0.44(+1.98%)
Oct 26, 2015 22.36 22.42 22.12 22.39 90,741 +0.05(+0.22%)
Oct 23, 2015 22.31 22.47 22.04 22.34 123,541 -0.01(-0.03%)
Oct 22, 2015 21.92 22.36 21.83 22.35 148,665 +0.53(+2.41%)
Oct 21, 2015 21.67 21.98 21.67 21.82 140,521 +0.19(+0.90%)
Oct 20, 2015 21.64 21.82 21.54 21.63 135,505 -0.06(-0.29%)
Oct 19, 2015 21.32 21.71 21.32 21.69 242,390 +0.39(+1.82%)
Oct 16, 2015 21.47 21.71 21.18 21.30 266,858 -0.16(-0.74%)
Oct 15, 2015 21.16 21.47 21.03 21.46 129,828 +0.33(+1.57%)
Oct 14, 2015 21.27 21.55 21.11 21.13 81,545 -0.19(-0.88%)
Oct 13, 2015 21.43 21.57 21.24 21.31 67,997 -0.15(-0.68%)
Oct 12, 2015 21.32 21.63 21.32 21.46 63,377 +0.21(+0.98%)
Oct 09, 2015 21.40 21.40 21.20 21.25 47,457 -0.15(-0.68%)
Oct 08, 2015 21.21 21.43 21.10 21.40 89,413 +0.18(+0.85%)
Oct 07, 2015 21.00 21.27 20.85 21.22 172,031 +0.30(+1.46%)
Oct 06, 2015 20.92 21.20 20.79 20.91 138,802 -0.06(-0.26%)
Oct 05, 2015 20.70 21.03 20.68 20.97 162,798 +0.32(+1.54%)
Oct 02, 2015 20.52 20.76 20.22 20.65 155,837 +0.01(+0.03%)
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.