Agree Realty Corp (NY: ADC )

74.97 +0.52 (+0.70%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.12 12.26 12.06 12.26 102,109 +0.06(+0.50%)
Nov 29, 2004 12.34 12.34 12.14 12.20 32,154 -0.11(-0.89%)
Nov 26, 2004 12.34 12.34 12.30 12.31 6,872 +0.01(+0.07%)
Nov 24, 2004 12.24 12.36 12.24 12.30 48,109 +0.10(+0.84%)
Nov 23, 2004 12.16 12.22 12.12 12.20 25,036 +0.09(+0.71%)
Nov 22, 2004 12.06 12.15 12.06 12.12 18,654 +0.06(+0.47%)
Nov 19, 2004 12.10 12.14 12.06 12.06 58,173 -0.12(-1.00%)
Nov 18, 2004 12.29 12.34 12.13 12.18 108,737 -0.00(-0.03%)
Nov 17, 2004 12.22 12.43 12.10 12.19 226,311 +0.27(+2.26%)
Nov 16, 2004 11.81 11.92 11.77 11.92 21,109 +0.11(+0.93%)
Nov 15, 2004 11.78 11.84 11.77 11.81 19,636 +0.04(+0.35%)
Nov 12, 2004 11.75 11.82 11.74 11.77 16,445 -0.01(-0.07%)
Nov 11, 2004 11.74 11.77 11.72 11.77 27,000 +0.02(+0.14%)
Nov 10, 2004 11.68 11.76 11.62 11.76 29,454 +0.10(+0.87%)
Nov 09, 2004 11.64 11.70 11.61 11.66 14,481 -0.01(-0.10%)
Nov 08, 2004 11.68 11.70 11.61 11.67 17,918 +0.03(+0.28%)
Nov 05, 2004 11.84 11.86 11.64 11.64 27,982 -0.18(-1.48%)
Nov 04, 2004 11.63 11.81 11.63 11.81 20,127 +0.20(+1.75%)
Nov 03, 2004 11.61 11.65 11.55 11.61 20,863 +0.02(+0.14%)
Nov 02, 2004 11.57 11.66 11.53 11.59 22,336 -0.02(-0.18%)
Nov 01, 2004 11.67 11.67 11.57 11.61 24,791 -0.10(-0.84%)
Oct 29, 2004 11.72 11.73 11.57 11.71 22,827 -0.01(-0.07%)
Oct 28, 2004 11.47 11.84 11.47 11.72 45,409 +0.29(+2.49%)
Oct 27, 2004 11.37 11.49 11.37 11.43 20,372 +0.07(+0.57%)
Oct 26, 2004 11.31 11.43 11.31 11.37 11,045 +0.05(+0.43%)
Oct 25, 2004 11.29 11.33 11.24 11.32 41,727 -0.03(-0.29%)
Oct 22, 2004 11.44 11.57 11.33 11.35 31,909 -0.07(-0.61%)
Oct 21, 2004 11.45 11.47 11.41 11.42 25,036 -0.01(-0.07%)
Oct 20, 2004 11.56 11.57 11.41 11.43 44,918 -0.13(-1.16%)
Oct 19, 2004 11.63 11.66 11.55 11.56 17,672 -0.02(-0.21%)
Oct 18, 2004 11.61 11.64 11.55 11.59 36,818 -0.07(-0.56%)
Oct 15, 2004 11.48 11.65 11.48 11.65 20,618 +0.15(+1.31%)
Oct 14, 2004 11.48 11.53 11.48 11.50 13,009 +0.02(+0.18%)
Oct 13, 2004 11.47 11.53 11.46 11.48 9,572 +0.03(+0.28%)
Oct 12, 2004 11.39 11.45 11.35 11.45 22,091 +0.07(+0.57%)
Oct 11, 2004 11.37 11.39 11.25 11.38 41,973 +0.02(+0.14%)
Oct 08, 2004 11.42 11.43 11.35 11.37 74,127 -0.07(-0.61%)
Oct 07, 2004 11.47 11.49 11.43 11.44 21,845 +0.01(+0.07%)
Oct 06, 2004 11.45 11.47 11.42 11.43 39,273 -0.01(-0.07%)
Oct 05, 2004 11.53 11.53 11.42 11.44 18,654 -0.05(-0.43%)
Oct 04, 2004 11.47 11.51 11.45 11.48 18,409 +0.02(+0.18%)
Oct 01, 2004 11.54 11.55 11.42 11.46 27,736 -0.11(-0.92%)
Sep 30, 2004 11.56 11.58 11.50 11.57 25,772 +0.09(+0.82%)
Sep 29, 2004 11.54 11.54 11.44 11.48 27,736 -0.07(-0.56%)
Sep 28, 2004 11.65 11.65 11.54 11.54 11,291 -0.28(-2.38%)
Sep 27, 2004 11.83 11.88 11.82 11.82 22,091 -0.01(-0.07%)
Sep 24, 2004 11.84 11.88 11.83 11.83 24,300 +0.02(+0.14%)
Sep 23, 2004 11.84 11.87 11.80 11.81 21,109 -0.01(-0.07%)
Sep 22, 2004 11.94 11.94 11.77 11.82 37,554 -0.01(-0.10%)
Sep 21, 2004 11.77 11.86 11.77 11.84 17,918 +0.09(+0.80%)
Sep 20, 2004 11.71 11.86 11.66 11.74 43,445 +0.09(+0.77%)
Sep 17, 2004 11.72 11.76 11.64 11.65 30,927 +0.02(+0.14%)
Sep 16, 2004 11.53 11.69 11.49 11.64 17,181 +0.15(+1.28%)
Sep 15, 2004 11.37 11.55 11.33 11.49 25,036 +0.12(+1.08%)
Sep 14, 2004 11.45 11.45 11.35 11.37 35,836 -0.04(-0.36%)
Sep 13, 2004 11.42 11.50 11.37 11.41 18,654 -0.01(-0.11%)
Sep 10, 2004 11.53 11.58 11.35 11.42 25,036 -0.03(-0.28%)
Sep 09, 2004 11.48 11.56 11.45 11.45 17,672 -0.03(-0.28%)
Sep 08, 2004 11.38 11.48 11.37 11.48 20,863 +0.10(+0.86%)
Sep 07, 2004 11.29 11.51 11.29 11.39 16,445 +0.10(+0.90%)
Sep 03, 2004 11.41 11.41 11.24 11.29 28,472 -0.16(-1.42%)
Sep 02, 2004 11.31 11.52 11.31 11.45 24,054 +0.12(+1.04%)
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.