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 (%)
Jul 31, 2013 19.10 19.15 17.95 18.31 1,114,582 -1.15(-5.90%)
Jul 30, 2013 19.57 19.95 19.28 19.46 2,776,702 +0.03(+0.16%)
Jul 29, 2013 19.62 19.62 19.20 19.43 137,060 -0.19(-0.96%)
Jul 26, 2013 19.61 19.75 19.48 19.62 129,704 -0.10(-0.52%)
Jul 25, 2013 19.46 19.76 19.41 19.72 277,891 +0.22(+1.15%)
Jul 24, 2013 19.94 20.00 19.38 19.50 688,974 +0.32(+1.68%)
Jul 23, 2013 19.25 19.31 19.10 19.18 41,354 -0.09(-0.47%)
Jul 22, 2013 19.10 19.41 19.06 19.27 48,747 +0.13(+0.70%)
Jul 19, 2013 19.04 19.27 18.94 19.13 127,763 +0.07(+0.38%)
Jul 18, 2013 19.06 19.30 18.99 19.06 74,622 +0.07(+0.39%)
Jul 17, 2013 18.82 19.05 18.70 18.99 74,631 +0.27(+1.45%)
Jul 16, 2013 18.85 18.93 18.69 18.71 58,058 -0.17(-0.90%)
Jul 15, 2013 18.64 18.96 18.57 18.88 78,080 +0.21(+1.11%)
Jul 12, 2013 18.62 18.78 18.62 18.68 60,685 -0.01(-0.03%)
Jul 11, 2013 18.22 18.73 18.19 18.68 121,503 +0.63(+3.50%)
Jul 10, 2013 17.99 18.08 17.88 18.05 83,816 +0.12(+0.68%)
Jul 09, 2013 17.61 18.01 17.55 17.93 62,044 +0.38(+2.18%)
Jul 08, 2013 17.75 17.83 17.44 17.55 138,250 -0.13(-0.72%)
Jul 05, 2013 17.91 17.91 17.29 17.68 67,082 -0.03(-0.17%)
Jul 03, 2013 17.83 17.83 17.55 17.71 108,131 -0.16(-0.92%)
Jul 02, 2013 17.83 17.97 17.68 17.87 102,476 +0.08(+0.44%)
Jul 01, 2013 18.08 18.18 17.67 17.79 179,540 -0.13(-0.75%)
Jun 28, 2013 18.22 18.24 17.92 17.92 141,926 -0.29(-1.60%)
Jun 27, 2013 17.85 18.22 17.74 18.22 104,347 +0.43(+2.42%)
Jun 26, 2013 17.89 18.03 17.74 17.78 62,853 -0.01(-0.03%)
Jun 25, 2013 17.86 17.94 17.70 17.79 154,400 +0.08(+0.44%)
Jun 24, 2013 17.63 18.14 17.41 17.71 216,955 -0.14(-0.77%)
Jun 21, 2013 18.06 18.15 17.60 17.85 308,030 -0.01(-0.07%)
Jun 20, 2013 18.34 18.34 17.78 17.86 181,203 -0.61(-3.31%)
Jun 19, 2013 19.05 19.13 18.36 18.47 150,898 -0.54(-2.83%)
Jun 18, 2013 18.72 19.18 18.69 19.01 106,103 +0.37(+1.96%)
Jun 17, 2013 18.71 18.89 18.56 18.65 131,379 +0.01(+0.03%)
Jun 14, 2013 18.86 19.04 18.55 18.64 119,775 -0.24(-1.27%)
Jun 13, 2013 18.40 18.93 17.49 18.88 280,764 +0.28(+1.51%)
Jun 12, 2013 18.86 19.02 18.59 18.60 126,621 -0.29(-1.55%)
Jun 11, 2013 18.96 19.08 18.77 18.89 107,228 -0.22(-1.13%)
Jun 10, 2013 18.95 19.22 18.80 19.11 95,739 +0.23(+1.24%)
Jun 07, 2013 19.20 19.20 18.78 18.87 131,655 -0.25(-1.31%)
Jun 06, 2013 18.96 19.18 18.79 19.13 168,130 +0.10(+0.54%)
Jun 05, 2013 19.56 19.58 19.01 19.02 112,973 -0.49(-2.52%)
Jun 04, 2013 20.04 20.14 19.51 19.52 176,984 -0.57(-2.86%)
Jun 03, 2013 20.05 20.14 19.84 20.09 187,318 +0.13(+0.66%)
May 31, 2013 19.61 20.22 19.45 19.96 2,523,190 +0.47(+2.40%)
May 30, 2013 19.88 19.98 19.32 19.49 217,087 -0.39(-1.96%)
May 29, 2013 19.90 19.95 19.44 19.88 114,833 -0.14(-0.69%)
May 28, 2013 20.24 20.28 19.81 20.02 130,115 -0.02(-0.12%)
May 24, 2013 19.76 20.18 19.71 20.04 99,039 +0.17(+0.84%)
May 23, 2013 19.94 20.11 18.43 19.87 139,771 -0.25(-1.22%)
May 22, 2013 20.23 20.51 19.89 20.12 181,087 -0.15(-0.74%)
May 21, 2013 20.07 20.33 20.06 20.27 176,088 +0.14(+0.71%)
May 20, 2013 19.68 20.15 19.53 20.13 143,605 +0.45(+2.28%)
May 17, 2013 19.83 20.01 19.48 19.68 197,545 -0.05(-0.27%)
May 16, 2013 19.27 20.11 19.19 19.73 383,347 +0.58(+3.03%)
May 15, 2013 18.85 19.22 18.81 19.15 161,495 +0.41(+2.21%)
May 13, 2013 18.94 18.95 18.66 18.74 96,587 -0.16(-0.86%)
May 10, 2013 18.78 19.07 18.78 18.90 48,925 +0.04(+0.22%)
May 09, 2013 18.71 18.86 18.61 18.86 109,551 +0.07(+0.38%)
May 08, 2013 18.73 18.79 18.57 18.78 147,000 +0.06(+0.32%)
May 07, 2013 18.49 18.72 18.31 18.72 134,170 +0.31(+1.66%)
May 06, 2013 18.21 18.46 18.19 18.42 68,490 +0.25(+1.35%)
May 03, 2013 18.28 18.26 18.08 18.17 78,590 +0.08(+0.43%)
May 02, 2013 17.66 18.18 17.64 18.10 160,391 +0.49(+2.79%)
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.