Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.53 13.57 13.36 13.38 40,991 -0.18(-1.35%)
Sep 28, 2006 13.41 13.57 13.32 13.57 32,891 +0.16(+1.19%)
Sep 27, 2006 13.33 13.41 13.32 13.41 35,591 -0.07(-0.48%)
Sep 26, 2006 13.22 13.49 13.22 13.47 74,127 +0.20(+1.47%)
Sep 25, 2006 13.20 13.38 13.20 13.28 33,627 +0.11(+0.87%)
Sep 22, 2006 13.37 13.37 13.05 13.16 81,491 -0.20(-1.52%)
Sep 21, 2006 13.60 13.69 13.35 13.37 32,400 -0.27(-2.00%)
Sep 20, 2006 13.67 13.73 13.63 13.64 56,700 +0.02(+0.15%)
Sep 19, 2006 13.70 13.70 13.49 13.62 35,100 -0.05(-0.39%)
Sep 18, 2006 13.69 13.75 13.67 13.67 39,763 -0.09(-0.62%)
Sep 15, 2006 13.80 13.83 13.69 13.76 119,537 -0.04(-0.32%)
Sep 14, 2006 13.87 13.89 13.72 13.80 29,945 -0.07(-0.50%)
Sep 13, 2006 13.63 13.87 13.60 13.87 104,564 +0.18(+1.34%)
Sep 12, 2006 13.43 13.69 13.35 13.69 71,182 +0.26(+1.97%)
Sep 11, 2006 13.41 13.49 13.30 13.42 28,718 +0.00(+0.00%)
Sep 08, 2006 13.61 13.66 13.41 13.42 51,300 -0.17(-1.26%)
Sep 07, 2006 13.42 13.64 13.41 13.60 58,418 +0.13(+0.97%)
Sep 06, 2006 13.47 13.55 13.34 13.46 43,200 -0.00(-0.03%)
Sep 05, 2006 13.26 13.50 13.26 13.47 47,864 +0.22(+1.69%)
Sep 01, 2006 13.18 13.29 13.16 13.24 38,291 +0.08(+0.62%)
Aug 31, 2006 13.62 13.63 13.16 13.16 65,782 -0.43(-3.18%)
Aug 30, 2006 13.44 13.63 13.37 13.60 74,127 +0.15(+1.12%)
Aug 29, 2006 13.35 13.44 13.20 13.44 33,627 +0.10(+0.76%)
Aug 28, 2006 13.32 13.44 13.21 13.34 59,400 +0.04(+0.31%)
Aug 25, 2006 13.36 13.43 13.29 13.30 40,500 -0.07(-0.52%)
Aug 24, 2006 13.20 13.43 13.20 13.37 90,818 +0.10(+0.74%)
Aug 23, 2006 13.42 13.46 13.20 13.27 40,254 -0.13(-1.00%)
Aug 22, 2006 13.44 13.49 13.29 13.41 105,300 -0.04(-0.27%)
Aug 21, 2006 13.34 13.48 13.23 13.44 64,309 +0.06(+0.46%)
Aug 18, 2006 13.28 13.40 12.84 13.38 79,282 +0.11(+0.86%)
Aug 17, 2006 13.03 13.30 13.03 13.27 36,573 +0.20(+1.53%)
Aug 16, 2006 13.12 13.18 13.05 13.07 30,682 -0.19(-1.41%)
Aug 15, 2006 13.04 13.26 13.04 13.26 31,172 +0.25(+1.94%)
Aug 14, 2006 12.75 13.19 12.75 13.00 53,755 +0.21(+1.66%)
Aug 11, 2006 13.02 13.02 12.75 12.79 40,254 -0.22(-1.66%)
Aug 10, 2006 12.87 13.07 12.75 13.01 31,172 +0.14(+1.08%)
Aug 09, 2006 12.94 13.00 12.79 12.87 53,018 -0.01(-0.06%)
Aug 08, 2006 13.28 13.33 12.86 12.88 44,918 -0.44(-3.30%)
Aug 07, 2006 13.40 13.40 13.04 13.32 76,337 -0.10(-0.76%)
Aug 04, 2006 13.51 13.55 13.28 13.42 68,727 -0.01(-0.09%)
Aug 03, 2006 13.42 13.46 13.38 13.43 27,000 -0.01(-0.09%)
Aug 02, 2006 13.32 13.53 13.32 13.44 58,173 +0.14(+1.07%)
Aug 01, 2006 13.52 13.52 13.24 13.30 46,145 -0.29(-2.13%)
Jul 31, 2006 13.33 13.64 13.29 13.59 35,100 +0.18(+1.34%)
Jul 28, 2006 13.12 13.44 13.12 13.41 39,518 +0.29(+2.24%)
Jul 27, 2006 13.54 13.54 13.11 13.12 30,682 -0.35(-2.60%)
Jul 26, 2006 13.14 13.57 13.07 13.47 52,282 +0.33(+2.51%)
Jul 25, 2006 13.20 13.34 13.05 13.14 50,809 -0.06(-0.46%)
Jul 24, 2006 12.74 13.20 12.74 13.20 97,937 +0.40(+3.12%)
Jul 21, 2006 13.33 13.33 12.78 12.80 119,046 -0.53(-3.94%)
Jul 20, 2006 13.01 13.44 12.99 13.33 101,619 +0.31(+2.38%)
Jul 19, 2006 12.94 13.14 12.94 13.02 59,645 +0.14(+1.11%)
Jul 18, 2006 12.78 12.92 12.78 12.87 80,018 +0.15(+1.15%)
Jul 17, 2006 12.78 12.87 12.69 12.73 49,827 -0.02(-0.16%)
Jul 14, 2006 13.14 13.24 12.74 12.75 115,855 -0.39(-2.98%)
Jul 13, 2006 13.44 13.44 13.11 13.14 91,555 -0.29(-2.12%)
Jul 12, 2006 13.53 13.53 13.42 13.42 52,036 -0.10(-0.72%)
Jul 11, 2006 13.52 13.55 13.41 13.52 105,055 +0.00(+0.03%)
Jul 10, 2006 13.50 13.65 13.49 13.52 75,109 +0.06(+0.45%)
Jul 07, 2006 13.53 13.61 13.45 13.46 41,973 -0.11(-0.81%)
Jul 06, 2006 13.64 13.71 13.49 13.57 111,928 -0.07(-0.54%)
Jul 05, 2006 13.64 13.74 13.55 13.64 127,637 -0.04(-0.33%)
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.