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 (%)
Oct 31, 2011 13.09 13.61 12.84 13.29 114,489 +0.02(+0.17%)
Oct 28, 2011 12.20 13.31 12.08 13.27 181,614 +0.23(+1.79%)
Oct 27, 2011 13.06 13.06 12.70 13.04 132,740 +0.28(+2.22%)
Oct 26, 2011 12.46 12.81 12.35 12.75 152,566 +0.43(+3.52%)
Oct 25, 2011 12.32 12.50 12.23 12.32 114,761 -0.12(-0.98%)
Oct 24, 2011 12.47 12.63 12.32 12.44 107,187 -0.05(-0.40%)
Oct 21, 2011 12.27 12.56 12.23 12.49 138,034 +0.41(+3.41%)
Oct 20, 2011 12.13 12.16 11.82 12.08 59,060 +0.02(+0.18%)
Oct 19, 2011 11.96 12.56 11.88 12.06 50,414 +0.04(+0.32%)
Oct 18, 2011 12.15 12.20 11.94 12.02 192,185 -0.04(-0.37%)
Oct 17, 2011 12.13 12.16 11.96 12.06 65,356 -0.17(-1.36%)
Oct 14, 2011 12.31 12.34 12.15 12.23 71,541 +0.03(+0.23%)
Oct 13, 2011 12.21 12.28 12.12 12.20 85,044 -0.03(-0.23%)
Oct 12, 2011 12.36 12.46 12.06 12.23 142,113 -0.09(-0.77%)
Oct 11, 2011 12.34 12.51 12.24 12.32 92,092 -0.05(-0.40%)
Oct 10, 2011 12.46 12.46 12.10 12.37 115,074 +0.08(+0.68%)
Oct 07, 2011 12.55 12.55 12.26 12.29 118,686 -0.24(-1.91%)
Oct 06, 2011 12.72 12.76 12.50 12.53 201,493 -0.04(-0.35%)
Oct 05, 2011 12.62 12.65 12.30 12.57 180,765 +0.02(+0.13%)
Oct 04, 2011 11.65 12.67 11.65 12.56 171,166 +0.80(+6.81%)
Oct 03, 2011 12.01 12.11 11.56 11.76 136,073 -0.35(-2.89%)
Sep 30, 2011 12.02 12.45 12.02 12.11 132,587 -0.09(-0.77%)
Sep 29, 2011 12.30 12.30 11.88 12.20 75,527 +0.12(+0.97%)
Sep 28, 2011 12.50 12.60 11.86 12.08 163,200 -0.28(-2.29%)
Sep 27, 2011 12.16 12.45 12.01 12.37 172,928 +0.40(+3.33%)
Sep 26, 2011 12.16 12.21 11.84 11.97 110,178 -0.16(-1.31%)
Sep 23, 2011 11.74 12.14 11.60 12.13 174,682 +0.39(+3.35%)
Sep 22, 2011 11.04 11.82 10.96 11.73 225,626 +0.45(+4.02%)
Sep 21, 2011 11.63 11.84 11.25 11.28 117,868 -0.33(-2.82%)
Sep 20, 2011 11.71 11.82 11.57 11.61 74,061 -0.03(-0.28%)
Sep 19, 2011 11.54 11.78 11.54 11.64 64,410 -0.10(-0.84%)
Sep 16, 2011 11.61 11.74 11.53 11.74 158,783 +0.17(+1.46%)
Sep 15, 2011 11.25 11.61 11.22 11.57 101,166 +0.38(+3.42%)
Sep 14, 2011 11.24 11.28 10.98 11.19 213,834 +0.04(+0.39%)
Sep 13, 2011 11.07 11.26 10.86 11.14 229,836 +0.12(+1.09%)
Sep 12, 2011 11.06 11.15 10.88 11.02 97,035 -0.08(-0.69%)
Sep 09, 2011 11.25 11.33 10.88 11.10 134,820 -0.23(-2.02%)
Sep 08, 2011 11.52 11.57 11.25 11.33 74,449 -0.29(-2.49%)
Sep 07, 2011 11.40 11.64 11.28 11.62 79,700 +0.31(+2.70%)
Sep 06, 2011 11.21 11.34 11.14 11.31 126,078 -0.10(-0.86%)
Sep 02, 2011 11.67 11.74 11.36 11.41 95,423 -0.30(-2.56%)
Sep 01, 2011 12.17 12.28 11.68 11.71 116,114 -0.49(-4.03%)
Aug 31, 2011 12.26 12.28 12.08 12.20 92,757 +0.03(+0.22%)
Aug 30, 2011 11.69 12.28 11.69 12.18 82,679 +0.41(+3.48%)
Aug 29, 2011 11.75 12.03 11.47 11.77 76,938 +0.14(+1.17%)
Aug 26, 2011 11.42 11.84 11.32 11.63 96,165 +0.16(+1.38%)
Aug 25, 2011 11.79 11.79 11.46 11.47 95,332 -0.22(-1.91%)
Aug 24, 2011 11.87 12.20 11.65 11.70 132,293 -0.16(-1.34%)
Aug 23, 2011 11.65 11.88 11.51 11.85 80,022 +0.26(+2.21%)
Aug 22, 2011 11.67 11.82 11.32 11.60 85,520 +0.14(+1.19%)
Aug 19, 2011 11.25 11.67 11.25 11.46 79,612 +0.01(+0.05%)
Aug 18, 2011 11.55 11.72 11.34 11.46 94,588 -0.36(-3.05%)
Aug 17, 2011 11.93 11.98 11.65 11.82 70,866 -0.08(-0.64%)
Aug 16, 2011 11.73 12.05 11.64 11.89 101,170 +0.04(+0.32%)
Aug 15, 2011 11.42 11.86 11.42 11.85 91,484 +0.49(+4.27%)
Aug 12, 2011 11.52 11.56 11.06 11.37 123,133 -0.09(-0.81%)
Aug 11, 2011 11.12 11.71 11.06 11.46 124,812 +0.39(+3.55%)
Aug 10, 2011 11.30 11.45 10.98 11.07 101,229 -0.48(-4.12%)
Aug 09, 2011 11.06 11.60 10.65 11.54 246,069 +0.59(+5.38%)
Aug 08, 2011 11.06 12.09 10.94 10.95 333,534 -0.46(-4.07%)
Aug 05, 2011 11.82 11.92 11.31 11.42 207,785 -0.32(-2.74%)
Aug 04, 2011 12.09 12.30 11.72 11.74 151,991 -0.48(-3.93%)
Aug 03, 2011 12.06 12.31 11.76 12.22 97,738 +0.19(+1.59%)
Aug 02, 2011 12.36 12.54 12.01 12.03 91,402 -0.34(-2.74%)
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.