Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.85 19.00 18.72 18.92 84,124 -0.03(-0.17%)
Apr 29, 2014 19.29 19.37 18.89 18.95 51,896 -0.16(-0.83%)
Apr 28, 2014 19.01 19.19 18.91 19.11 90,376 +0.19(+1.00%)
Apr 25, 2014 19.00 19.15 18.87 18.92 98,867 -0.15(-0.80%)
Apr 24, 2014 19.10 19.18 19.00 19.07 90,288 +0.11(+0.60%)
Apr 23, 2014 19.02 19.10 18.81 18.96 78,284 -0.06(-0.30%)
Apr 22, 2014 18.71 19.06 18.71 19.01 72,303 +0.23(+1.25%)
Apr 21, 2014 18.91 18.94 16.84 18.78 251,308 -0.07(-0.37%)
Apr 17, 2014 18.86 18.85 18.85 18.85 74,521 -0.08(-0.43%)
Apr 16, 2014 18.93 19.01 18.80 18.93 57,054 +0.10(+0.54%)
Apr 15, 2014 18.71 18.93 18.60 18.83 108,010 +0.12(+0.64%)
Apr 14, 2014 19.00 19.06 18.60 18.71 96,346 -0.11(-0.61%)
Apr 11, 2014 18.95 19.08 18.69 18.82 138,878 -0.25(-1.30%)
Apr 10, 2014 19.31 19.52 19.01 19.07 94,677 -0.22(-1.12%)
Apr 09, 2014 19.30 19.34 19.13 19.29 78,981 -0.02(-0.10%)
Apr 08, 2014 19.31 19.46 19.08 19.31 96,001 +0.06(+0.33%)
Apr 07, 2014 19.44 19.58 19.20 19.24 99,991 -0.23(-1.17%)
Apr 04, 2014 19.61 19.67 19.37 19.47 76,878 -0.11(-0.58%)
Apr 03, 2014 19.82 19.82 19.46 19.58 70,734 -0.17(-0.87%)
Apr 02, 2014 19.53 19.79 19.36 19.75 68,192 +0.23(+1.17%)
Apr 01, 2014 19.27 19.54 19.08 19.53 99,369 +0.27(+1.38%)
Mar 31, 2014 19.15 19.38 18.98 19.26 91,653 +0.16(+0.86%)
Mar 28, 2014 19.16 19.32 19.03 19.10 53,185 -0.02(-0.10%)
Mar 27, 2014 19.11 19.27 18.96 19.12 84,465 +0.10(+0.50%)
Mar 26, 2014 19.59 19.66 19.00 19.02 100,730 -0.45(-2.31%)
Mar 25, 2014 19.68 19.79 19.38 19.47 77,151 -0.08(-0.41%)
Mar 24, 2014 19.76 19.83 19.34 19.55 80,401 -0.12(-0.60%)
Mar 21, 2014 19.46 19.81 19.46 19.67 143,519 +0.32(+1.65%)
Mar 20, 2014 19.35 19.41 19.16 19.35 55,737 -0.01(-0.03%)
Mar 19, 2014 19.63 19.71 19.24 19.36 62,226 -0.34(-1.71%)
Mar 18, 2014 19.44 19.71 19.31 19.69 74,751 +0.24(+1.22%)
Mar 17, 2014 19.39 19.63 19.39 19.46 69,277 +0.11(+0.55%)
Mar 14, 2014 19.02 19.36 19.02 19.35 59,082 +0.32(+1.71%)
Mar 13, 2014 19.16 19.18 18.91 19.03 76,091 -0.05(-0.26%)
Mar 12, 2014 19.04 19.29 19.04 19.08 112,779 -0.01(-0.03%)
Mar 11, 2014 19.05 19.17 18.94 19.08 46,584 +0.06(+0.30%)
Mar 10, 2014 19.14 19.28 19.00 19.03 74,860 -0.12(-0.65%)
Mar 07, 2014 19.33 19.36 19.01 19.15 100,062 -0.13(-0.68%)
Mar 06, 2014 19.72 19.79 19.22 19.28 172,377 -0.47(-2.37%)
Mar 05, 2014 19.81 19.95 19.64 19.75 84,781 -0.02(-0.13%)
Mar 04, 2014 19.52 19.98 19.49 19.78 161,964 +0.39(+2.03%)
Mar 03, 2014 19.15 19.39 18.93 19.38 83,395 +0.19(+0.98%)
Feb 28, 2014 19.31 19.36 19.12 19.20 138,287 -0.05(-0.26%)
Feb 27, 2014 19.17 19.27 19.01 19.25 71,461 +0.07(+0.39%)
Feb 26, 2014 19.19 19.32 19.01 19.17 102,916 +0.06(+0.29%)
Feb 25, 2014 19.10 19.21 18.94 19.11 87,439 +0.02(+0.10%)
Feb 24, 2014 19.05 19.28 18.98 19.10 82,995 +0.01(+0.03%)
Feb 21, 2014 18.90 19.13 18.80 19.09 107,486 +0.26(+1.39%)
Feb 20, 2014 18.71 18.86 18.71 18.83 63,371 +0.16(+0.87%)
Feb 19, 2014 18.73 19.05 18.41 18.66 142,302 -0.09(-0.50%)
Feb 18, 2014 18.64 18.80 18.50 18.76 75,489 +0.20(+1.08%)
Feb 14, 2014 18.51 18.56 18.56 18.56 43,879 +0.06(+0.30%)
Feb 13, 2014 18.23 18.60 18.14 18.50 70,121 +0.19(+1.02%)
Feb 12, 2014 18.31 18.31 18.11 18.31 63,886 +0.06(+0.31%)
Feb 11, 2014 17.96 18.35 17.90 18.26 154,993 +0.31(+1.70%)
Feb 10, 2014 17.87 17.99 17.73 17.95 61,363 +0.11(+0.63%)
Feb 07, 2014 17.72 17.95 17.67 17.84 125,198 +0.14(+0.81%)
Feb 06, 2014 17.65 17.83 17.54 17.70 103,806 +0.07(+0.39%)
Feb 05, 2014 17.75 17.75 17.61 17.63 75,542 -0.17(-0.98%)
Feb 04, 2014 17.66 18.01 17.53 17.80 114,488 +0.21(+1.21%)
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.