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 (%)
May 31, 2013 20.09 20.71 19.92 20.44 2,463,333 +0.48(+2.40%)
May 30, 2013 20.36 20.46 19.79 19.96 211,937 -0.40(-1.96%)
May 29, 2013 20.38 20.43 19.91 20.36 112,109 -0.14(-0.69%)
May 28, 2013 20.73 20.77 20.30 20.50 127,028 -0.02(-0.12%)
May 24, 2013 20.24 20.67 20.19 20.53 96,689 +0.17(+0.84%)
May 23, 2013 20.43 20.60 18.87 20.36 136,455 -0.25(-1.22%)
May 22, 2013 20.72 21.01 20.38 20.61 176,792 -0.15(-0.74%)
May 21, 2013 20.55 20.82 20.55 20.76 171,910 +0.15(+0.71%)
May 20, 2013 20.16 20.64 20.00 20.62 140,198 +0.46(+2.28%)
May 17, 2013 20.31 20.49 19.95 20.16 192,859 -0.06(-0.27%)
May 16, 2013 19.74 20.60 19.66 20.21 374,253 +0.59(+3.03%)
May 15, 2013 19.31 19.69 19.26 19.62 157,664 +0.42(+2.21%)
May 13, 2013 19.40 19.41 19.11 19.19 94,296 -0.17(-0.86%)
May 10, 2013 19.24 19.53 19.24 19.36 47,764 +0.04(+0.22%)
May 09, 2013 19.16 19.32 19.06 19.31 106,952 +0.07(+0.38%)
May 08, 2013 19.19 19.25 19.02 19.24 143,513 +0.06(+0.32%)
May 07, 2013 18.93 19.18 18.75 19.18 130,987 +0.31(+1.66%)
May 06, 2013 18.65 18.91 18.63 18.87 66,865 +0.25(+1.35%)
May 03, 2013 18.73 18.71 18.52 18.62 76,725 +0.08(+0.43%)
May 02, 2013 18.09 18.62 18.07 18.54 156,587 +0.50(+2.79%)
May 01, 2013 18.51 18.51 18.01 18.03 173,304 -0.41(-2.23%)
Apr 30, 2013 18.64 18.64 18.27 18.44 150,574 -0.04(-0.23%)
Apr 29, 2013 18.84 18.95 18.47 18.49 80,273 -0.28(-1.50%)
Apr 26, 2013 18.63 18.83 18.62 18.77 113,014 +0.15(+0.79%)
Apr 25, 2013 18.51 18.71 18.36 18.62 81,789 +0.11(+0.60%)
Apr 24, 2013 18.46 18.52 18.28 18.51 101,181 +0.10(+0.53%)
Apr 23, 2013 18.24 18.44 18.10 18.41 129,528 +0.28(+1.56%)
Apr 22, 2013 18.17 18.22 17.83 18.13 127,755 +0.07(+0.37%)
Apr 19, 2013 17.97 18.19 17.97 18.06 65,740 +0.07(+0.38%)
Apr 18, 2013 17.73 18.08 17.57 18.00 120,592 +0.36(+2.05%)
Apr 17, 2013 18.06 18.08 17.57 17.63 114,103 -0.41(-2.28%)
Apr 16, 2013 18.01 18.17 17.91 18.05 121,586 +0.13(+0.75%)
Apr 15, 2013 18.57 18.57 17.89 17.91 118,877 -0.66(-3.57%)
Apr 12, 2013 18.49 18.60 18.35 18.57 133,406 +0.10(+0.53%)
Apr 11, 2013 18.36 18.55 18.31 18.47 139,145 +0.23(+1.28%)
Apr 10, 2013 17.98 18.28 17.92 18.24 108,330 +0.28(+1.57%)
Apr 09, 2013 18.28 18.32 17.85 17.96 128,036 -0.36(-1.98%)
Apr 08, 2013 18.44 18.44 18.06 18.32 108,938 -0.06(-0.33%)
Apr 05, 2013 17.89 18.50 17.89 18.38 145,768 +0.35(+1.94%)
Apr 04, 2013 17.88 18.04 17.84 18.03 81,978 +0.18(+1.03%)
Apr 03, 2013 18.02 18.02 17.79 17.85 146,583 -0.21(-1.16%)
Apr 02, 2013 18.13 18.27 17.85 18.06 121,726 -0.01(-0.07%)
Apr 01, 2013 18.49 18.54 17.92 18.07 203,699 -0.39(-2.13%)
Mar 28, 2013 17.54 18.54 17.54 18.46 436,110 +0.92(+5.25%)
Mar 27, 2013 17.11 17.60 17.00 17.54 381,024 +0.50(+2.91%)
Mar 26, 2013 16.99 17.24 16.97 17.05 121,798 +0.06(+0.32%)
Mar 25, 2013 16.92 17.03 16.91 16.99 179,291 +0.10(+0.61%)
Mar 22, 2013 16.71 16.92 16.63 16.89 186,235 +0.16(+0.94%)
Mar 21, 2013 16.70 16.79 16.62 16.73 196,059 -0.06(-0.36%)
Mar 20, 2013 16.78 16.92 16.63 16.79 223,373 -0.04(-0.25%)
Mar 19, 2013 16.80 16.91 16.62 16.83 225,108 -0.14(-0.82%)
Mar 18, 2013 17.11 17.23 16.74 16.97 246,320 -0.36(-2.09%)
Mar 15, 2013 17.41 17.41 17.18 17.33 178,169 -0.01(-0.07%)
Mar 14, 2013 17.11 17.37 17.11 17.35 93,160 +0.22(+1.31%)
Mar 13, 2013 17.04 17.20 17.04 17.12 80,060 +0.08(+0.46%)
Mar 12, 2013 17.12 17.24 16.98 17.04 89,113 -0.06(-0.35%)
Mar 11, 2013 17.21 17.24 17.05 17.11 37,040 -0.16(-0.94%)
Mar 08, 2013 17.29 17.33 17.06 17.27 43,531 -0.04(-0.21%)
Mar 07, 2013 17.18 17.31 17.17 17.30 45,164 +0.07(+0.39%)
Mar 06, 2013 17.32 17.40 17.10 17.24 75,062 -0.13(-0.77%)
Mar 05, 2013 17.30 17.41 17.27 17.37 50,724 +0.01(+0.07%)
Mar 04, 2013 17.18 17.36 16.94 17.36 85,574 +0.18(+1.02%)
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.