Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.89 13.93 13.75 13.81 115,119 -0.08(-0.59%)
Apr 27, 2007 13.91 14.02 13.89 13.89 170,837 -0.05(-0.35%)
Apr 26, 2007 13.89 13.98 13.88 13.94 48,354 +0.01(+0.09%)
Apr 25, 2007 13.88 14.01 13.84 13.93 516,195 +0.10(+0.74%)
Apr 24, 2007 13.89 13.96 13.76 13.83 576,577 -0.11(-0.82%)
Apr 23, 2007 13.81 13.95 13.78 13.94 55,964 +0.06(+0.41%)
Apr 20, 2007 14.06 14.06 13.72 13.88 102,109 -0.05(-0.35%)
Apr 19, 2007 13.80 13.93 13.75 13.93 46,636 +0.05(+0.35%)
Apr 18, 2007 13.89 13.97 13.85 13.88 43,200 -0.05(-0.35%)
Apr 17, 2007 13.96 13.99 13.78 13.93 41,973 -0.04(-0.29%)
Apr 16, 2007 14.02 14.02 13.91 13.97 90,818 +0.04(+0.26%)
Apr 13, 2007 13.94 13.99 13.84 13.94 59,645 +0.00(+0.00%)
Apr 12, 2007 13.97 14.01 13.85 13.94 82,227 +0.00(+0.03%)
Apr 11, 2007 13.99 14.04 13.89 13.93 87,137 -0.06(-0.44%)
Apr 10, 2007 13.84 14.00 13.81 13.99 31,909 +0.12(+0.85%)
Apr 09, 2007 14.01 14.01 13.73 13.88 70,936 -0.03(-0.20%)
Apr 05, 2007 13.60 14.04 13.60 13.90 57,927 +0.31(+2.25%)
Apr 04, 2007 14.01 14.09 13.46 13.60 126,901 -0.44(-3.11%)
Apr 03, 2007 13.75 14.15 13.75 14.04 110,946 +0.31(+2.23%)
Apr 02, 2007 13.89 13.99 13.72 13.73 50,564 -0.18(-1.29%)
Mar 30, 2007 13.40 13.91 13.40 13.91 149,728 +0.59(+4.40%)
Mar 29, 2007 13.44 13.53 13.16 13.32 69,709 -0.04(-0.27%)
Mar 28, 2007 13.67 13.67 13.36 13.36 117,573 -0.45(-3.25%)
Mar 27, 2007 13.95 13.95 13.69 13.81 71,918 -0.20(-1.45%)
Mar 26, 2007 14.15 14.15 13.96 14.01 43,691 -0.09(-0.64%)
Mar 23, 2007 14.06 14.12 13.95 14.10 62,100 +0.06(+0.41%)
Mar 22, 2007 14.06 14.07 13.93 14.04 86,400 -0.01(-0.09%)
Mar 21, 2007 13.89 14.09 13.86 14.06 32,400 +0.17(+1.23%)
Mar 20, 2007 13.77 13.89 13.69 13.88 35,836 +0.06(+0.44%)
Mar 19, 2007 13.79 13.83 13.73 13.82 80,509 +0.11(+0.80%)
Mar 16, 2007 13.80 13.80 13.58 13.71 112,419 -0.09(-0.62%)
Mar 15, 2007 13.46 13.80 13.46 13.80 71,427 +0.27(+2.02%)
Mar 14, 2007 13.53 13.53 13.24 13.53 83,946 -0.08(-0.60%)
Mar 13, 2007 13.92 13.92 13.49 13.61 73,636 -0.31(-2.22%)
Mar 12, 2007 13.86 13.93 13.86 13.92 45,900 +0.02(+0.18%)
Mar 09, 2007 13.58 13.89 13.50 13.89 66,764 +0.40(+2.93%)
Mar 08, 2007 13.57 13.64 13.49 13.50 54,736 -0.02(-0.18%)
Mar 07, 2007 13.83 13.83 13.46 13.52 73,146 -0.33(-2.35%)
Mar 06, 2007 13.36 13.95 13.31 13.85 67,500 +0.59(+4.46%)
Mar 05, 2007 13.51 13.77 13.26 13.26 120,273 -0.25(-1.87%)
Mar 02, 2007 13.93 13.93 13.51 13.51 87,873 -0.39(-2.79%)
Mar 01, 2007 13.61 13.97 13.42 13.90 99,655 +0.11(+0.80%)
Feb 28, 2007 13.57 13.95 13.44 13.79 76,091 +0.15(+1.11%)
Feb 27, 2007 13.73 13.74 13.44 13.64 138,682 -0.16(-1.15%)
Feb 26, 2007 14.10 14.17 13.70 13.79 54,982 -0.31(-2.20%)
Feb 23, 2007 14.26 14.26 14.10 14.10 67,255 -0.17(-1.17%)
Feb 22, 2007 13.97 14.27 13.97 14.27 84,927 +0.26(+1.86%)
Feb 21, 2007 14.15 14.15 13.95 14.01 29,209 -0.31(-2.16%)
Feb 20, 2007 13.99 14.45 13.94 14.32 78,791 +0.32(+2.30%)
Feb 16, 2007 14.26 14.26 13.93 14.00 63,573 -0.24(-1.72%)
Feb 15, 2007 14.09 14.30 14.08 14.24 66,273 +0.17(+1.19%)
Feb 14, 2007 14.28 14.41 14.02 14.08 57,436 -0.16(-1.12%)
Feb 13, 2007 14.01 14.23 14.01 14.23 13,254 +0.18(+1.30%)
Feb 12, 2007 14.28 14.28 14.01 14.05 37,063 -0.25(-1.77%)
Feb 09, 2007 14.26 14.37 14.15 14.30 90,818 +0.02(+0.17%)
Feb 08, 2007 14.38 14.39 14.24 14.28 60,136 -0.12(-0.82%)
Feb 07, 2007 14.21 14.41 14.12 14.40 44,673 +0.16(+1.15%)
Feb 06, 2007 13.92 14.23 13.92 14.23 74,618 +0.33(+2.40%)
Feb 05, 2007 14.18 14.19 13.85 13.90 88,609 -0.27(-1.93%)
Feb 02, 2007 14.26 14.30 14.17 14.17 15,463 -0.09(-0.63%)
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.