Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.53 20.62 20.30 20.38 167,185 -0.09(-0.44%)
Jun 29, 2015 20.54 20.83 20.43 20.47 156,912 -0.15(-0.71%)
Jun 26, 2015 20.39 20.76 20.25 20.62 244,269 +0.28(+1.36%)
Jun 25, 2015 20.57 20.59 20.34 20.34 129,243 -0.23(-1.10%)
Jun 24, 2015 20.70 20.82 20.52 20.57 130,367 -0.10(-0.47%)
Jun 23, 2015 20.83 20.85 20.61 20.66 121,844 -0.20(-0.96%)
Jun 22, 2015 20.95 21.04 20.83 20.86 214,335 -0.08(-0.36%)
Jun 19, 2015 21.02 21.04 20.76 20.94 372,566 -0.01(-0.07%)
Jun 18, 2015 20.80 21.19 20.80 20.95 116,462 +0.24(+1.16%)
Jun 17, 2015 20.66 20.79 20.55 20.71 106,406 +0.10(+0.50%)
Jun 16, 2015 20.42 20.62 20.35 20.61 79,213 +0.19(+0.91%)
Jun 15, 2015 20.57 20.60 20.38 20.42 128,260 -0.18(-0.87%)
Jun 12, 2015 20.62 20.70 20.52 20.60 59,129 -0.05(-0.23%)
Jun 11, 2015 20.66 20.69 20.58 20.65 69,324 +0.11(+0.54%)
Jun 10, 2015 20.42 20.75 20.32 20.54 154,551 +0.10(+0.50%)
Jun 09, 2015 20.71 20.75 20.31 20.44 76,923 -0.16(-0.77%)
Jun 08, 2015 20.64 20.77 20.46 20.59 130,583 -0.07(-0.33%)
Jun 05, 2015 20.66 20.79 20.48 20.66 111,522 -0.13(-0.63%)
Jun 04, 2015 20.65 20.85 20.52 20.79 113,568 +0.02(+0.10%)
Jun 03, 2015 20.98 21.01 20.70 20.77 184,088 -0.19(-0.92%)
Jun 02, 2015 20.93 21.04 20.85 20.97 75,765 -0.04(-0.20%)
Jun 01, 2015 20.93 21.16 20.78 21.01 127,420 +0.16(+0.79%)
May 29, 2015 20.99 21.01 20.79 20.84 210,257 -0.21(-0.98%)
May 28, 2015 21.02 21.10 20.87 21.05 66,529 -0.03(-0.13%)
May 27, 2015 20.93 21.15 20.84 21.08 88,941 +0.15(+0.72%)
May 26, 2015 21.02 21.08 20.77 20.93 67,701 -0.15(-0.72%)
May 22, 2015 21.01 21.08 21.08 21.08 76,638 -0.02(-0.10%)
May 21, 2015 21.35 21.35 20.95 21.10 206,270 -0.20(-0.94%)
May 20, 2015 21.39 21.50 21.15 21.30 77,264 -0.04(-0.19%)
May 19, 2015 21.32 21.45 21.12 21.34 176,458 -0.02(-0.10%)
May 18, 2015 21.34 21.48 21.17 21.36 73,754 -0.06(-0.29%)
May 15, 2015 21.34 21.58 21.19 21.42 99,171 +0.09(+0.42%)
May 14, 2015 21.08 21.36 20.91 21.33 85,632 +0.36(+1.74%)
May 13, 2015 21.32 21.53 20.93 20.97 76,046 -0.23(-1.10%)
May 12, 2015 20.97 21.28 20.67 21.20 186,889 +0.12(+0.55%)
May 11, 2015 21.26 21.43 20.98 21.08 65,197 -0.24(-1.13%)
May 08, 2015 21.37 21.66 21.18 21.32 227,723 +0.16(+0.78%)
May 07, 2015 20.99 21.23 20.67 21.16 75,572 +0.20(+0.95%)
May 06, 2015 20.95 21.07 20.72 20.96 83,393 -0.03(-0.16%)
May 05, 2015 21.50 21.50 20.88 20.99 97,932 -0.41(-1.93%)
May 04, 2015 21.44 21.61 21.33 21.41 82,242 +0.04(+0.19%)
May 01, 2015 21.15 21.41 21.10 21.37 142,436 +0.20(+0.94%)
Apr 30, 2015 21.48 21.48 20.92 21.17 152,924 -0.36(-1.69%)
Apr 29, 2015 21.76 21.89 21.48 21.53 117,921 -0.39(-1.76%)
Apr 28, 2015 21.92 21.96 21.59 21.92 117,057 +0.03(+0.16%)
Apr 27, 2015 21.87 22.08 21.61 21.88 80,179 +0.12(+0.54%)
Apr 24, 2015 21.87 21.98 21.75 21.76 73,354 -0.10(-0.47%)
Apr 23, 2015 21.91 21.92 21.76 21.87 76,655 -0.01(-0.06%)
Apr 22, 2015 21.92 22.12 21.78 21.88 79,452 -0.05(-0.22%)
Apr 21, 2015 21.94 22.14 21.83 21.93 71,546 +0.01(+0.03%)
Apr 20, 2015 22.03 22.08 21.81 21.92 95,006 +0.02(+0.09%)
Apr 17, 2015 22.00 22.19 21.84 21.90 109,330 -0.24(-1.09%)
Apr 16, 2015 22.00 22.27 21.92 22.14 129,940 +0.06(+0.28%)
Apr 15, 2015 22.36 22.36 22.05 22.08 50,078 -0.19(-0.86%)
Apr 14, 2015 22.38 22.53 22.23 22.27 103,301 -0.03(-0.15%)
Apr 13, 2015 22.40 22.51 22.31 22.31 69,260 -0.14(-0.64%)
Apr 10, 2015 22.09 22.54 22.08 22.45 218,045 +0.50(+2.29%)
Apr 09, 2015 22.49 22.53 21.90 21.95 86,778 -0.54(-2.39%)
Apr 08, 2015 22.38 22.60 22.29 22.49 133,079 +0.21(+0.93%)
Apr 07, 2015 22.84 22.84 22.25 22.28 273,447 -0.66(-2.88%)
Apr 06, 2015 22.88 23.14 22.82 22.94 57,139 +0.09(+0.39%)
Apr 02, 2015 22.76 22.85 22.85 22.85 48,716 +0.08(+0.33%)
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.