Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.75 12.76 12.37 12.75 1,561 +0.13(+1.01%)
Sep 29, 2010 12.79 12.79 12.62 12.62 215,959 -0.24(-1.88%)
Sep 28, 2010 12.86 13.12 12.63 12.86 3,312 -0.13(-1.01%)
Sep 27, 2010 13.31 13.31 12.81 12.99 154,357 -0.24(-1.83%)
Sep 24, 2010 12.87 13.23 12.81 13.23 80,307 +0.48(+3.76%)
Sep 23, 2010 13.03 13.14 12.62 12.75 680 -0.30(-2.28%)
Sep 22, 2010 13.02 13.08 12.90 13.05 107,004 +0.02(+0.15%)
Sep 21, 2010 13.17 13.22 12.92 13.03 69,114 -0.08(-0.64%)
Sep 20, 2010 12.79 13.26 12.73 13.12 175,666 +0.42(+3.31%)
Sep 17, 2010 12.70 12.86 12.48 12.70 150,407 -0.14(-1.08%)
Sep 15, 2010 12.62 12.86 12.60 12.83 139,317 +0.18(+1.45%)
Sep 14, 2010 12.42 12.78 12.42 12.65 117,165 +0.24(+1.91%)
Sep 13, 2010 12.29 12.59 12.23 12.41 110,647 +0.20(+1.66%)
Sep 10, 2010 12.14 12.32 12.02 12.21 91,128 +0.07(+0.61%)
Sep 09, 2010 12.29 12.30 12.03 12.14 92,286 -0.02(-0.16%)
Sep 08, 2010 12.06 12.23 11.97 12.16 87,376 +0.12(+0.99%)
Sep 07, 2010 11.97 12.09 11.94 12.04 553 -0.04(-0.37%)
Sep 03, 2010 12.05 12.10 11.94 12.08 51,465 +0.14(+1.20%)
Sep 02, 2010 12.07 12.07 11.91 11.94 274 -0.09(-0.78%)
Sep 01, 2010 11.88 12.06 11.87 12.03 124,808 +0.30(+2.53%)
Aug 31, 2010 11.74 11.78 11.61 11.74 202 +0.10(+0.85%)
Aug 30, 2010 11.84 11.84 11.61 11.64 71,645 -0.26(-2.20%)
Aug 27, 2010 11.90 11.92 11.53 11.90 116,943 +0.26(+2.25%)
Aug 26, 2010 11.95 11.95 11.59 11.64 387 -0.29(-2.45%)
Aug 25, 2010 11.63 11.95 11.61 11.93 383 +0.23(+1.95%)
Aug 24, 2010 11.51 11.80 11.42 11.70 1,561 +0.15(+1.33%)
Aug 23, 2010 11.78 11.82 11.51 11.55 110,736 -0.18(-1.56%)
Aug 20, 2010 11.48 11.83 11.47 11.73 127,843 +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 5,865 +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 11.59 11.41 11.58 93,738 +0.08(+0.73%)
Aug 13, 2010 11.49 11.63 11.40 11.49 91,936 -0.11(-0.94%)
Aug 12, 2010 11.38 11.69 11.38 11.60 188,283 +0.07(+0.64%)
Aug 11, 2010 11.68 11.71 11.41 11.53 190,035 -0.24(-2.02%)
Aug 10, 2010 11.79 11.95 11.59 11.76 1,381 -0.08(-0.67%)
Aug 09, 2010 11.77 11.88 11.51 11.84 115,316 +0.12(+1.06%)
Aug 06, 2010 11.72 11.74 11.35 11.72 178,074 +0.07(+0.59%)
Aug 05, 2010 11.79 12.03 11.65 11.65 165,107 -0.35(-2.93%)
Aug 04, 2010 11.83 12.00 11.74 12.00 1,125 +0.19(+1.59%)
Aug 03, 2010 11.73 11.88 11.55 11.81 96,684 +0.07(+0.63%)
Aug 02, 2010 11.63 11.81 11.35 11.74 155,916 +0.31(+2.68%)
Jul 30, 2010 11.43 11.57 11.19 11.43 155,084 +0.09(+0.83%)
Jul 29, 2010 11.40 11.53 11.32 11.34 83,218 +0.01(+0.09%)
Jul 28, 2010 11.55 11.55 11.19 11.33 122,956 -0.24(-2.05%)
Jul 27, 2010 11.77 11.92 11.54 11.57 347 -0.11(-0.97%)
Jul 26, 2010 11.51 11.73 11.47 11.68 148,835 +0.21(+1.86%)
Jul 23, 2010 11.23 11.48 11.00 11.47 109,144 +0.15(+1.31%)
Jul 22, 2010 11.19 11.40 11.14 11.32 103,473 +0.31(+2.83%)
Jul 21, 2010 11.43 11.43 10.97 11.01 98,664 -0.32(-2.84%)
Jul 20, 2010 10.71 11.33 10.59 11.33 143,649 +0.52(+4.86%)
Jul 19, 2010 11.24 11.37 10.75 10.80 383,697 -0.42(-3.71%)
Jul 16, 2010 11.22 11.44 11.11 11.22 86,305 -0.25(-2.16%)
Jul 15, 2010 11.92 11.96 11.33 11.47 152,542 -0.47(-3.90%)
Jul 14, 2010 11.94 12.05 11.72 11.93 187,198 -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 11.68 11.38 11.53 93,466 +0.07(+0.65%)
Jul 09, 2010 11.45 11.47 11.21 11.45 148,550 +0.20(+1.80%)
Jul 08, 2010 11.25 11.30 11.02 11.25 462 +0.09(+0.84%)
Jul 07, 2010 11.16 11.16 10.74 11.16 102,256 +0.50(+4.74%)
Jul 06, 2010 11.14 11.24 10.64 10.65 213,722 -0.37(-3.32%)
Jul 02, 2010 11.02 11.31 10.80 11.02 126,861 -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.