Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.31 19.36 19.12 19.20 138,263 -0.05(-0.26%)
Feb 27, 2014 19.17 19.27 19.02 19.25 71,449 +0.07(+0.39%)
Feb 26, 2014 19.19 19.32 19.01 19.17 102,898 +0.06(+0.29%)
Feb 25, 2014 19.10 19.22 18.94 19.12 87,424 +0.02(+0.10%)
Feb 24, 2014 19.05 19.28 18.99 19.10 82,981 +0.01(+0.03%)
Feb 21, 2014 18.90 19.13 18.80 19.09 107,467 +0.26(+1.39%)
Feb 20, 2014 18.72 18.86 18.72 18.83 63,360 +0.16(+0.87%)
Feb 19, 2014 18.74 19.05 18.42 18.67 142,277 -0.09(-0.50%)
Feb 18, 2014 18.64 18.81 18.50 18.76 75,476 +0.20(+1.08%)
Feb 14, 2014 18.51 18.56 18.56 18.56 43,872 +0.06(+0.30%)
Feb 13, 2014 18.24 18.61 18.14 18.51 70,109 +0.19(+1.02%)
Feb 12, 2014 18.32 18.32 18.11 18.32 63,875 +0.06(+0.31%)
Feb 11, 2014 17.97 18.36 17.90 18.26 154,966 +0.31(+1.70%)
Feb 10, 2014 17.87 17.99 17.73 17.96 61,352 +0.11(+0.63%)
Feb 07, 2014 17.72 17.96 17.67 17.84 125,176 +0.14(+0.81%)
Feb 06, 2014 17.65 17.83 17.54 17.70 103,788 +0.07(+0.39%)
Feb 05, 2014 17.76 17.76 17.61 17.63 75,529 -0.17(-0.98%)
Feb 04, 2014 17.66 18.01 17.54 17.81 114,468 +0.21(+1.21%)
Feb 03, 2014 17.79 17.92 17.57 17.59 129,533 -0.26(-1.47%)
Jan 31, 2014 17.68 17.99 17.68 17.86 95,784 -0.05(-0.28%)
Jan 30, 2014 17.85 18.11 17.82 17.91 91,131 +0.21(+1.20%)
Jan 29, 2014 17.77 17.89 17.67 17.69 93,202 -0.16(-0.91%)
Jan 28, 2014 17.88 17.94 17.80 17.86 124,185 +0.04(+0.25%)
Jan 27, 2014 18.22 18.26 17.81 17.81 81,530 -0.34(-1.89%)
Jan 24, 2014 18.38 18.42 18.11 18.16 85,116 -0.27(-1.49%)
Jan 23, 2014 18.09 18.43 18.09 18.43 131,328 +0.31(+1.69%)
Jan 22, 2014 18.09 18.22 18.08 18.12 130,702 +0.02(+0.14%)
Jan 21, 2014 18.02 18.11 17.96 18.10 84,801 +0.14(+0.76%)
Jan 17, 2014 18.00 17.96 17.96 17.96 76,696 -0.06(-0.31%)
Jan 16, 2014 17.87 18.10 17.82 18.02 101,842 +0.10(+0.56%)
Jan 15, 2014 17.86 17.98 17.84 17.92 122,619 +0.06(+0.35%)
Jan 14, 2014 17.84 18.04 17.71 17.86 107,070 +0.05(+0.28%)
Jan 13, 2014 17.81 17.91 17.67 17.81 69,673 -0.09(-0.49%)
Jan 10, 2014 17.76 17.97 17.58 17.89 235,539 +0.17(+0.99%)
Jan 09, 2014 17.86 17.86 17.65 17.72 105,738 -0.14(-0.80%)
Jan 08, 2014 18.21 18.30 17.72 17.86 102,645 -0.41(-2.22%)
Jan 07, 2014 18.37 18.44 18.16 18.27 160,977 -0.02(-0.10%)
Jan 06, 2014 18.18 18.41 18.06 18.29 124,632 +0.12(+0.69%)
Jan 03, 2014 18.01 18.21 18.00 18.16 80,372 +0.16(+0.87%)
Jan 02, 2014 18.12 18.15 17.91 18.01 102,851 -0.12(-0.65%)
Dec 31, 2013 17.92 18.12 18.12 18.12 162,839 +0.19(+1.04%)
Dec 30, 2013 17.95 18.07 17.87 17.94 85,683 +0.06(+0.31%)
Dec 27, 2013 18.07 18.09 17.76 17.88 173,668 -0.10(-0.56%)
Dec 26, 2013 18.06 18.31 17.93 17.98 103,224 +0.05(+0.28%)
Dec 24, 2013 17.84 17.99 17.84 17.93 49,690 +0.06(+0.35%)
Dec 23, 2013 17.79 18.06 17.77 17.87 135,390 +0.09(+0.49%)
Dec 20, 2013 17.34 17.79 17.28 17.78 454,513 +0.44(+2.52%)
Dec 19, 2013 17.84 17.92 17.33 17.34 101,996 -0.50(-2.80%)
Dec 18, 2013 17.63 18.03 17.39 17.84 244,240 +0.34(+1.96%)
Dec 17, 2013 17.55 17.58 17.37 17.50 143,699 +0.00(+0.00%)
Dec 16, 2013 17.29 17.54 17.09 17.50 132,208 +0.29(+1.68%)
Dec 13, 2013 17.20 17.39 17.07 17.21 146,438 -0.04(-0.25%)
Dec 12, 2013 17.23 17.38 17.07 17.25 205,322 +0.06(+0.32%)
Dec 11, 2013 17.33 17.40 17.18 17.20 247,154 -0.12(-0.68%)
Dec 10, 2013 17.40 17.51 17.25 17.32 188,161 -0.06(-0.35%)
Dec 09, 2013 17.39 17.39 17.19 17.38 200,755 -0.03(-0.18%)
Dec 06, 2013 17.45 17.70 17.38 17.41 204,468 +0.04(+0.25%)
Dec 05, 2013 17.41 17.53 17.34 17.36 284,994 -0.13(-0.74%)
Dec 04, 2013 17.44 17.67 17.37 17.49 334,123 -0.01(-0.07%)
Dec 03, 2013 17.55 17.70 17.44 17.51 341,644 -0.16(-0.91%)
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.