Agree Realty Corp (NY: ADC )

73.89 -1.75 (-2.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.11 20.43 20.07 20.11 58,234 +0.07(+0.33%)
Nov 26, 2014 19.83 20.04 20.04 20.04 43,826 +0.22(+1.09%)
Nov 25, 2014 19.91 19.93 19.76 19.83 83,620 -0.01(-0.03%)
Nov 24, 2014 19.79 19.92 19.73 19.83 50,633 +0.13(+0.66%)
Nov 21, 2014 19.98 19.99 19.62 19.70 83,782 -0.11(-0.56%)
Nov 20, 2014 19.60 19.84 19.60 19.81 38,489 +0.08(+0.40%)
Nov 19, 2014 19.87 20.00 19.65 19.73 53,437 -0.22(-1.08%)
Nov 18, 2014 19.93 20.35 19.86 19.95 36,875 +0.08(+0.43%)
Nov 17, 2014 19.70 20.01 19.70 19.86 39,180 +0.09(+0.46%)
Nov 14, 2014 20.04 20.04 19.74 19.77 50,843 -0.16(-0.82%)
Nov 13, 2014 20.03 20.22 19.92 19.94 43,081 -0.06(-0.29%)
Nov 12, 2014 19.95 20.09 19.84 19.99 55,557 +0.02(+0.10%)
Nov 11, 2014 20.13 20.16 19.95 19.98 49,389 -0.21(-1.03%)
Nov 10, 2014 19.97 20.20 19.90 20.18 38,774 +0.22(+1.08%)
Nov 07, 2014 20.13 20.13 19.90 19.97 90,908 -0.08(-0.42%)
Nov 06, 2014 20.27 20.36 20.01 20.05 54,509 -0.16(-0.77%)
Nov 05, 2014 20.29 20.38 20.12 20.21 52,100 -0.07(-0.35%)
Nov 04, 2014 20.38 20.54 20.24 20.28 84,294 -0.20(-0.96%)
Nov 03, 2014 19.94 20.54 19.94 20.48 142,226 +0.50(+2.52%)
Oct 31, 2014 19.79 19.98 19.46 19.98 135,773 +0.46(+2.37%)
Oct 30, 2014 19.07 19.52 18.99 19.51 67,795 +0.33(+1.74%)
Oct 29, 2014 19.38 19.38 18.97 19.18 201,886 -0.24(-1.21%)
Oct 28, 2014 19.24 19.41 19.19 19.41 140,758 +0.08(+0.44%)
Oct 27, 2014 19.14 19.41 19.27 19.33 76,554 +0.06(+0.30%)
Oct 24, 2014 19.36 19.37 19.15 19.27 76,935 -0.05(-0.27%)
Oct 23, 2014 19.30 19.36 19.24 19.32 89,391 +0.12(+0.61%)
Oct 22, 2014 19.20 19.33 19.13 19.21 62,929 +0.10(+0.55%)
Oct 21, 2014 19.17 19.19 19.02 19.10 83,462 -0.05(-0.24%)
Oct 20, 2014 18.70 19.15 18.66 19.15 67,905 +0.36(+1.91%)
Oct 17, 2014 19.26 19.26 18.76 18.79 101,864 -0.27(-1.44%)
Oct 16, 2014 18.94 19.27 18.60 19.06 88,864 -0.07(-0.37%)
Oct 15, 2014 18.87 19.37 18.53 19.13 109,303 +0.03(+0.14%)
Oct 14, 2014 18.97 19.24 18.68 19.11 157,627 +0.31(+1.63%)
Oct 13, 2014 18.62 18.99 18.54 18.80 96,769 +0.20(+1.09%)
Oct 10, 2014 18.14 18.61 18.14 18.60 275,489 +0.35(+1.93%)
Oct 09, 2014 18.22 18.40 18.17 18.25 243,491 +0.03(+0.14%)
Oct 08, 2014 17.94 18.24 17.85 18.22 152,518 +0.27(+1.53%)
Oct 07, 2014 18.00 18.10 17.87 17.95 158,802 -0.06(-0.33%)
Oct 06, 2014 17.70 18.08 17.68 18.00 193,810 +0.33(+1.85%)
Oct 03, 2014 17.92 18.24 17.68 17.68 99,406 -0.05(-0.29%)
Oct 02, 2014 17.77 17.87 17.62 17.73 89,487 +0.01(+0.07%)
Oct 01, 2014 17.81 18.00 17.64 17.72 92,560 -0.15(-0.84%)
Sep 30, 2014 17.87 18.07 17.69 17.87 201,817 -0.06(-0.33%)
Sep 29, 2014 17.84 17.93 17.76 17.93 86,383 -0.08(-0.43%)
Sep 26, 2014 17.87 18.00 17.75 18.00 118,186 +0.22(+1.21%)
Sep 25, 2014 17.79 17.90 17.51 17.79 128,201 +0.03(+0.14%)
Sep 24, 2014 17.84 17.99 17.75 17.76 66,584 -0.02(-0.11%)
Sep 23, 2014 18.15 18.41 17.76 17.78 122,793 -0.35(-1.95%)
Sep 22, 2014 18.08 18.26 18.06 18.14 72,360 -0.03(-0.14%)
Sep 19, 2014 18.01 18.15 18.01 18.16 294,539 +0.13(+0.75%)
Sep 18, 2014 18.13 18.13 17.99 18.03 85,057 -0.10(-0.53%)
Sep 17, 2014 18.17 18.28 17.97 18.12 88,829 -0.01(-0.04%)
Sep 16, 2014 18.04 18.16 17.99 18.13 79,541 +0.13(+0.71%)
Sep 15, 2014 18.26 18.30 18.00 18.00 74,461 -0.23(-1.27%)
Sep 12, 2014 18.62 18.62 18.08 18.23 181,790 -0.42(-2.27%)
Sep 11, 2014 18.53 18.72 18.52 18.66 99,194 +0.08(+0.41%)
Sep 10, 2014 18.66 18.69 18.44 18.58 98,426 -0.13(-0.69%)
Sep 09, 2014 18.78 18.87 18.69 18.71 116,777 -0.14(-0.75%)
Sep 08, 2014 19.05 19.09 18.79 18.85 88,650 -0.26(-1.38%)
Sep 05, 2014 18.79 19.16 18.79 19.11 48,829 +0.26(+1.36%)
Sep 04, 2014 19.14 19.14 18.83 18.86 96,618 -0.26(-1.34%)
Sep 03, 2014 19.13 19.20 19.07 19.11 52,313 +0.08(+0.41%)
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.