Agree Realty Corp (NY: ADC )

75.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.85 18.97 18.97 18.97 124,971 +0.12(+0.61%)
Aug 28, 2014 18.99 18.99 18.83 18.86 122,713 -0.16(-0.84%)
Aug 27, 2014 19.06 19.09 18.97 19.02 50,906 -0.04(-0.20%)
Aug 26, 2014 18.95 19.11 18.67 19.06 40,772 +0.08(+0.44%)
Aug 25, 2014 19.17 19.28 18.95 18.97 33,325 -0.20(-1.04%)
Aug 22, 2014 19.35 19.35 19.15 19.17 33,645 -0.16(-0.83%)
Aug 21, 2014 19.32 19.41 19.30 19.33 35,812 -0.03(-0.17%)
Aug 20, 2014 19.33 19.37 19.15 19.37 33,574 -0.08(-0.43%)
Aug 19, 2014 19.48 19.48 19.41 19.45 45,104 +0.01(+0.07%)
Aug 18, 2014 19.34 19.44 19.32 19.44 52,724 +0.20(+1.04%)
Aug 15, 2014 19.33 19.33 18.97 19.24 90,391 +0.10(+0.54%)
Aug 14, 2014 19.15 19.15 18.95 19.14 34,732 -0.05(-0.27%)
Aug 13, 2014 18.87 19.19 18.87 19.19 40,821 +0.33(+1.74%)
Aug 12, 2014 18.90 19.01 18.75 18.86 38,779 -0.15(-0.81%)
Aug 11, 2014 19.03 19.18 18.86 19.01 39,978 +0.12(+0.61%)
Aug 08, 2014 18.85 19.00 18.52 18.90 60,790 +0.02(+0.10%)
Aug 07, 2014 19.08 19.15 18.79 18.88 60,795 -0.20(-1.04%)
Aug 06, 2014 18.67 19.11 18.67 19.08 67,078 +0.26(+1.40%)
Aug 05, 2014 18.74 18.92 18.61 18.81 102,667 -0.03(-0.17%)
Aug 04, 2014 18.76 18.87 18.61 18.85 72,103 +0.20(+1.07%)
Aug 01, 2014 18.88 18.89 18.62 18.65 77,821 -0.17(-0.89%)
Jul 31, 2014 18.79 18.98 18.79 18.81 94,161 -0.10(-0.54%)
Jul 30, 2014 18.96 18.98 18.69 18.92 110,323 -0.04(-0.20%)
Jul 29, 2014 19.24 19.25 18.96 18.96 62,312 -0.26(-1.34%)
Jul 28, 2014 19.21 19.31 19.15 19.21 50,399 +0.00(+0.00%)
Jul 25, 2014 19.34 19.51 19.16 19.21 66,580 -0.26(-1.32%)
Jul 24, 2014 19.70 19.70 19.41 19.47 47,482 -0.23(-1.17%)
Jul 23, 2014 19.69 19.76 19.62 19.70 22,816 -0.01(-0.03%)
Jul 22, 2014 19.67 19.76 19.63 19.71 33,317 +0.08(+0.43%)
Jul 21, 2014 19.59 19.66 19.42 19.62 37,569 -0.10(-0.49%)
Jul 18, 2014 19.35 19.75 19.35 19.72 70,953 +0.30(+1.56%)
Jul 17, 2014 19.54 19.63 19.35 19.42 60,242 -0.24(-1.24%)
Jul 16, 2014 19.89 19.89 19.59 19.66 33,418 -0.06(-0.33%)
Jul 15, 2014 19.83 19.83 19.57 19.73 39,249 -0.08(-0.39%)
Jul 14, 2014 19.65 19.82 19.51 19.80 75,662 +0.31(+1.62%)
Jul 11, 2014 19.46 19.56 19.27 19.49 44,577 +0.07(+0.36%)
Jul 10, 2014 19.10 19.46 19.10 19.42 58,375 +0.03(+0.17%)
Jul 09, 2014 19.43 19.45 19.28 19.39 70,961 -0.05(-0.26%)
Jul 08, 2014 19.46 19.51 19.41 19.44 130,692 -0.08(-0.40%)
Jul 07, 2014 19.62 19.71 19.48 19.51 74,073 -0.10(-0.49%)
Jul 03, 2014 19.59 19.61 19.61 19.61 36,417 +0.05(+0.23%)
Jul 02, 2014 19.69 19.71 19.47 19.57 38,870 -0.08(-0.42%)
Jul 01, 2014 19.48 19.72 19.17 19.65 65,487 +0.22(+1.16%)
Jun 30, 2014 19.37 19.44 19.08 19.42 90,292 -0.01(-0.03%)
Jun 27, 2014 19.17 19.45 19.17 19.43 151,820 +0.14(+0.73%)
Jun 26, 2014 19.39 19.39 19.21 19.29 33,801 -0.02(-0.10%)
Jun 25, 2014 19.26 19.31 19.07 19.31 57,003 -0.04(-0.20%)
Jun 24, 2014 19.15 19.39 19.15 19.35 73,168 +0.13(+0.66%)
Jun 23, 2014 19.38 19.43 19.14 19.22 61,153 -0.17(-0.88%)
Jun 20, 2014 19.23 19.42 19.09 19.39 176,950 +0.21(+1.09%)
Jun 19, 2014 19.15 19.26 19.11 19.18 59,275 +0.10(+0.53%)
Jun 18, 2014 18.93 19.09 18.82 19.08 41,435 +0.20(+1.07%)
Jun 17, 2014 18.85 18.98 18.83 18.88 55,741 -0.04(-0.23%)
Jun 16, 2014 18.96 19.04 18.83 18.92 59,019 -0.09(-0.47%)
Jun 13, 2014 19.14 19.14 18.74 19.01 53,512 -0.04(-0.23%)
Jun 12, 2014 19.10 19.11 18.94 19.06 44,649 -0.08(-0.40%)
Jun 11, 2014 19.28 19.28 19.02 19.13 46,575 -0.18(-0.95%)
Jun 10, 2014 19.44 19.49 19.27 19.31 47,650 -0.33(-1.68%)
Jun 06, 2014 19.86 19.86 19.61 19.64 68,434 -0.13(-0.67%)
Jun 05, 2014 19.21 19.79 19.09 19.78 90,338 +0.65(+3.41%)
Jun 04, 2014 19.18 19.21 19.06 19.12 46,664 -0.08(-0.43%)
Jun 03, 2014 19.30 19.52 19.19 19.21 46,440 -0.19(-0.98%)
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.