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 (%)
Jul 31, 2015 21.36 21.77 21.36 21.65 207,501 +0.31(+1.44%)
Jul 30, 2015 21.21 21.45 21.21 21.34 128,386 -0.03(-0.16%)
Jul 29, 2015 21.23 21.51 20.96 21.37 128,147 +0.17(+0.82%)
Jul 28, 2015 21.37 21.37 20.97 21.20 104,207 -0.01(-0.03%)
Jul 27, 2015 21.26 21.42 21.16 21.21 71,846 -0.02(-0.10%)
Jul 24, 2015 21.16 21.30 21.13 21.23 79,732 -0.01(-0.07%)
Jul 23, 2015 21.68 21.68 21.12 21.24 145,242 -0.43(-2.00%)
Jul 22, 2015 21.51 21.71 21.51 21.67 54,038 +0.11(+0.52%)
Jul 21, 2015 21.60 21.67 21.49 21.56 88,335 -0.02(-0.10%)
Jul 20, 2015 21.73 21.73 21.53 21.58 61,322 -0.15(-0.71%)
Jul 17, 2015 21.73 21.84 21.62 21.74 106,240 +0.01(+0.03%)
Jul 16, 2015 21.68 21.89 21.63 21.73 123,252 +0.16(+0.75%)
Jul 15, 2015 21.36 21.65 21.26 21.57 184,749 +0.14(+0.65%)
Jul 14, 2015 21.39 21.58 21.35 21.43 132,448 +0.06(+0.29%)
Jul 13, 2015 21.37 21.63 21.19 21.37 103,924 +0.06(+0.26%)
Jul 10, 2015 21.03 21.54 20.97 21.31 67,030 +0.25(+1.19%)
Jul 09, 2015 21.14 21.23 20.97 21.06 128,568 +0.00(+0.00%)
Jul 08, 2015 20.96 21.23 20.96 21.06 222,873 +0.02(+0.10%)
Jul 07, 2015 20.90 21.15 20.80 21.04 236,182 +0.24(+1.18%)
Jul 06, 2015 20.65 20.84 20.64 20.79 172,079 +0.12(+0.57%)
Jul 02, 2015 20.78 20.68 20.68 20.68 114,529 +0.01(+0.03%)
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.