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 (%)
Mar 31, 2014 19.15 19.38 18.98 19.26 91,653 +0.16(+0.86%)
Mar 28, 2014 19.16 19.32 19.03 19.10 53,185 -0.02(-0.10%)
Mar 27, 2014 19.11 19.27 18.96 19.12 84,465 +0.10(+0.50%)
Mar 26, 2014 19.59 19.66 19.00 19.02 100,730 -0.45(-2.31%)
Mar 25, 2014 19.68 19.79 19.38 19.47 77,151 -0.08(-0.41%)
Mar 24, 2014 19.76 19.83 19.34 19.55 80,401 -0.12(-0.60%)
Mar 21, 2014 19.46 19.81 19.46 19.67 143,519 +0.32(+1.65%)
Mar 20, 2014 19.35 19.41 19.16 19.35 55,737 -0.01(-0.03%)
Mar 19, 2014 19.63 19.71 19.24 19.36 62,226 -0.34(-1.71%)
Mar 18, 2014 19.44 19.71 19.31 19.69 74,751 +0.24(+1.22%)
Mar 17, 2014 19.39 19.63 19.39 19.46 69,277 +0.11(+0.55%)
Mar 14, 2014 19.02 19.36 19.02 19.35 59,082 +0.32(+1.71%)
Mar 13, 2014 19.16 19.18 18.91 19.03 76,091 -0.05(-0.26%)
Mar 12, 2014 19.04 19.29 19.04 19.08 112,779 -0.01(-0.03%)
Mar 11, 2014 19.05 19.17 18.94 19.08 46,584 +0.06(+0.30%)
Mar 10, 2014 19.14 19.28 19.00 19.03 74,860 -0.12(-0.65%)
Mar 07, 2014 19.33 19.36 19.01 19.15 100,062 -0.13(-0.68%)
Mar 06, 2014 19.72 19.79 19.22 19.28 172,377 -0.47(-2.37%)
Mar 05, 2014 19.81 19.95 19.64 19.75 84,781 -0.02(-0.13%)
Mar 04, 2014 19.52 19.98 19.49 19.78 161,964 +0.39(+2.03%)
Mar 03, 2014 19.15 19.39 18.93 19.38 83,395 +0.19(+0.98%)
Feb 28, 2014 19.31 19.36 19.12 19.20 138,287 -0.05(-0.26%)
Feb 27, 2014 19.17 19.27 19.01 19.25 71,461 +0.07(+0.39%)
Feb 26, 2014 19.19 19.32 19.01 19.17 102,916 +0.06(+0.29%)
Feb 25, 2014 19.10 19.21 18.94 19.11 87,439 +0.02(+0.10%)
Feb 24, 2014 19.05 19.28 18.98 19.10 82,995 +0.01(+0.03%)
Feb 21, 2014 18.90 19.13 18.80 19.09 107,486 +0.26(+1.39%)
Feb 20, 2014 18.71 18.86 18.71 18.83 63,371 +0.16(+0.87%)
Feb 19, 2014 18.73 19.05 18.41 18.66 142,302 -0.09(-0.50%)
Feb 18, 2014 18.64 18.80 18.50 18.76 75,489 +0.20(+1.08%)
Feb 14, 2014 18.51 18.56 18.56 18.56 43,879 +0.06(+0.30%)
Feb 13, 2014 18.23 18.60 18.14 18.50 70,121 +0.19(+1.02%)
Feb 12, 2014 18.31 18.31 18.11 18.31 63,886 +0.06(+0.31%)
Feb 11, 2014 17.96 18.35 17.90 18.26 154,993 +0.31(+1.70%)
Feb 10, 2014 17.87 17.99 17.73 17.95 61,363 +0.11(+0.63%)
Feb 07, 2014 17.72 17.95 17.67 17.84 125,198 +0.14(+0.81%)
Feb 06, 2014 17.65 17.83 17.54 17.70 103,806 +0.07(+0.39%)
Feb 05, 2014 17.75 17.75 17.61 17.63 75,542 -0.17(-0.98%)
Feb 04, 2014 17.66 18.01 17.53 17.80 114,488 +0.21(+1.21%)
Feb 03, 2014 17.78 17.91 17.57 17.59 129,556 -0.26(-1.47%)
Jan 31, 2014 17.68 17.99 17.68 17.85 95,800 -0.05(-0.28%)
Jan 30, 2014 17.85 18.10 17.82 17.90 91,146 +0.21(+1.20%)
Jan 29, 2014 17.77 17.89 17.67 17.69 93,219 -0.16(-0.91%)
Jan 28, 2014 17.88 17.93 17.80 17.85 124,207 +0.04(+0.25%)
Jan 27, 2014 18.22 18.25 17.80 17.81 81,544 -0.34(-1.89%)
Jan 24, 2014 18.38 18.41 18.11 18.15 85,131 -0.27(-1.49%)
Jan 23, 2014 18.09 18.43 18.09 18.43 131,351 +0.31(+1.69%)
Jan 22, 2014 18.09 18.21 18.08 18.12 130,725 +0.02(+0.14%)
Jan 21, 2014 18.02 18.10 17.96 18.10 84,816 +0.14(+0.77%)
Jan 17, 2014 18.00 17.96 17.96 17.96 76,709 -0.06(-0.31%)
Jan 16, 2014 17.86 18.10 17.82 18.01 101,860 +0.10(+0.56%)
Jan 15, 2014 17.85 17.98 17.84 17.91 122,641 +0.06(+0.35%)
Jan 14, 2014 17.83 18.04 17.70 17.85 107,089 +0.05(+0.28%)
Jan 13, 2014 17.80 17.91 17.67 17.80 69,685 -0.09(-0.49%)
Jan 10, 2014 17.76 17.96 17.58 17.89 235,580 +0.17(+0.99%)
Jan 09, 2014 17.86 17.86 17.65 17.72 105,757 -0.14(-0.80%)
Jan 08, 2014 18.20 18.30 17.72 17.86 102,663 -0.41(-2.22%)
Jan 07, 2014 18.36 18.43 18.16 18.26 161,005 -0.02(-0.10%)
Jan 06, 2014 18.18 18.41 18.06 18.28 124,654 +0.12(+0.69%)
Jan 03, 2014 18.00 18.21 18.00 18.16 80,386 +0.16(+0.87%)
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.