Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.74 12.76 12.36 12.74 1,561 +0.13(+1.01%)
Sep 29, 2010 12.78 12.78 12.62 12.62 215,997 -0.24(-1.88%)
Sep 28, 2010 12.86 13.12 12.63 12.86 3,313 -0.13(-1.01%)
Sep 27, 2010 13.31 13.31 12.81 12.99 154,384 -0.24(-1.83%)
Sep 24, 2010 12.87 13.23 12.81 13.23 80,321 +0.48(+3.76%)
Sep 23, 2010 13.02 13.14 12.62 12.75 680 -0.30(-2.28%)
Sep 22, 2010 13.02 13.07 12.90 13.05 107,023 +0.02(+0.15%)
Sep 21, 2010 13.17 13.21 12.92 13.03 69,126 -0.08(-0.64%)
Sep 20, 2010 12.79 13.26 12.73 13.11 175,697 +0.42(+3.31%)
Sep 17, 2010 12.69 12.86 12.48 12.69 150,433 -0.14(-1.08%)
Sep 15, 2010 12.62 12.86 12.59 12.83 139,341 +0.18(+1.45%)
Sep 14, 2010 12.42 12.78 12.42 12.65 117,185 +0.24(+1.91%)
Sep 13, 2010 12.29 12.59 12.22 12.41 110,667 +0.20(+1.66%)
Sep 10, 2010 12.14 12.32 12.02 12.21 91,144 +0.07(+0.61%)
Sep 09, 2010 12.29 12.30 12.03 12.13 92,302 -0.02(-0.16%)
Sep 08, 2010 12.06 12.22 11.97 12.15 87,391 +0.12(+0.99%)
Sep 07, 2010 11.97 12.08 11.94 12.04 553 -0.04(-0.37%)
Sep 03, 2010 12.05 12.10 11.94 12.08 51,474 +0.14(+1.20%)
Sep 02, 2010 12.06 12.06 11.91 11.94 274 -0.09(-0.78%)
Sep 01, 2010 11.88 12.06 11.87 12.03 124,830 +0.30(+2.53%)
Aug 31, 2010 11.73 11.78 11.60 11.73 202 +0.10(+0.85%)
Aug 30, 2010 11.84 11.84 11.60 11.63 71,658 -0.26(-2.20%)
Aug 27, 2010 11.90 11.92 11.53 11.90 116,963 +0.26(+2.25%)
Aug 26, 2010 11.95 11.95 11.59 11.63 387 -0.29(-2.45%)
Aug 25, 2010 11.63 11.95 11.60 11.93 383 +0.23(+1.95%)
Aug 24, 2010 11.51 11.80 11.42 11.70 1,562 +0.15(+1.33%)
Aug 23, 2010 11.78 11.82 11.51 11.55 110,755 -0.18(-1.56%)
Aug 20, 2010 11.48 11.83 11.47 11.73 127,865 +0.23(+1.98%)
Aug 19, 2010 11.85 11.86 11.49 11.50 579 -0.44(-3.69%)
Aug 18, 2010 11.86 11.95 11.74 11.94 5,866 +0.05(+0.46%)
Aug 17, 2010 11.67 11.93 11.56 11.89 927 +0.31(+2.69%)
Aug 16, 2010 11.53 11.58 11.41 11.57 93,755 +0.08(+0.73%)
Aug 13, 2010 11.49 11.63 11.40 11.49 91,952 -0.11(-0.94%)
Aug 12, 2010 11.38 11.68 11.38 11.60 188,316 +0.07(+0.64%)
Aug 11, 2010 11.68 11.71 11.41 11.53 190,068 -0.24(-2.02%)
Aug 10, 2010 11.79 11.95 11.58 11.76 1,382 -0.08(-0.67%)
Aug 09, 2010 11.77 11.88 11.51 11.84 115,336 +0.12(+1.06%)
Aug 06, 2010 11.72 11.74 11.35 11.72 178,105 +0.07(+0.59%)
Aug 05, 2010 11.79 12.03 11.65 11.65 165,136 -0.35(-2.93%)
Aug 04, 2010 11.83 12.00 11.73 12.00 1,125 +0.19(+1.59%)
Aug 03, 2010 11.72 11.88 11.55 11.81 96,701 +0.07(+0.63%)
Aug 02, 2010 11.63 11.81 11.35 11.74 155,944 +0.31(+2.68%)
Jul 30, 2010 11.43 11.57 11.19 11.43 155,111 +0.09(+0.83%)
Jul 29, 2010 11.40 11.53 11.32 11.34 83,233 +0.01(+0.09%)
Jul 28, 2010 11.55 11.55 11.19 11.33 122,977 -0.24(-2.05%)
Jul 27, 2010 11.77 11.92 11.54 11.56 347 -0.11(-0.98%)
Jul 26, 2010 11.51 11.73 11.47 11.68 148,861 +0.21(+1.86%)
Jul 23, 2010 11.22 11.48 11.00 11.47 109,163 +0.15(+1.31%)
Jul 22, 2010 11.18 11.40 11.13 11.32 103,491 +0.31(+2.83%)
Jul 21, 2010 11.43 11.43 10.97 11.01 98,681 -0.32(-2.84%)
Jul 20, 2010 10.71 11.33 10.59 11.33 143,674 +0.52(+4.86%)
Jul 19, 2010 11.23 11.37 10.74 10.80 383,764 -0.42(-3.70%)
Jul 16, 2010 11.22 11.44 11.11 11.22 86,320 -0.25(-2.16%)
Jul 15, 2010 11.92 11.96 11.33 11.47 152,569 -0.47(-3.90%)
Jul 14, 2010 11.94 12.05 11.72 11.93 187,231 -0.01(-0.08%)
Jul 13, 2010 11.94 12.06 11.55 11.94 1,523 +0.42(+3.61%)
Jul 12, 2010 11.45 11.67 11.38 11.53 93,482 +0.07(+0.65%)
Jul 09, 2010 11.45 11.47 11.21 11.45 148,576 +0.20(+1.80%)
Jul 08, 2010 11.25 11.30 11.02 11.25 462 +0.09(+0.84%)
Jul 07, 2010 11.15 11.16 10.74 11.15 102,274 +0.50(+4.74%)
Jul 06, 2010 11.13 11.23 10.64 10.65 213,760 -0.37(-3.32%)
Jul 02, 2010 11.02 11.31 10.80 11.02 126,883 -0.19(-1.68%)
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.