Agree Realty Corp (NY: ADC )

75.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.46 11.57 11.42 11.52 53,264 +0.09(+0.75%)
Nov 29, 2005 11.35 11.44 11.33 11.43 130,828 +0.09(+0.75%)
Nov 28, 2005 11.47 11.47 11.33 11.35 62,345 -0.06(-0.50%)
Nov 25, 2005 11.45 11.45 11.37 11.40 32,891 -0.04(-0.39%)
Nov 23, 2005 11.31 11.50 11.30 11.45 123,219 +0.12(+1.04%)
Nov 22, 2005 11.16 11.33 11.11 11.33 108,982 +0.24(+2.13%)
Nov 21, 2005 10.95 11.10 10.86 11.09 87,628 +0.17(+1.57%)
Nov 18, 2005 10.95 10.97 10.89 10.92 34,118 +0.02(+0.15%)
Nov 17, 2005 11.00 11.03 10.86 10.91 75,846 -0.05(-0.45%)
Nov 16, 2005 10.88 10.98 10.82 10.96 77,809 +0.12(+1.13%)
Nov 15, 2005 11.10 11.11 10.81 10.83 62,836 -0.27(-2.42%)
Nov 14, 2005 11.31 11.39 11.08 11.10 38,291 -0.20(-1.80%)
Nov 11, 2005 11.14 11.31 11.14 11.31 72,900 +0.18(+1.57%)
Nov 10, 2005 11.07 11.14 10.95 11.13 72,900 +0.06(+0.55%)
Nov 09, 2005 10.80 11.08 10.80 11.07 71,918 +0.15(+1.34%)
Nov 08, 2005 11.00 11.00 10.84 10.92 48,354 -0.08(-0.70%)
Nov 07, 2005 10.87 11.02 10.87 11.00 200,292 +0.15(+1.43%)
Nov 04, 2005 10.90 10.96 10.80 10.85 36,818 -0.07(-0.67%)
Nov 03, 2005 10.88 11.00 10.84 10.92 63,818 +0.02(+0.19%)
Nov 02, 2005 10.82 10.90 10.72 10.90 42,709 +0.07(+0.60%)
Nov 01, 2005 10.97 10.97 10.62 10.83 99,409 -0.15(-1.34%)
Oct 31, 2005 10.84 11.03 10.83 10.98 74,618 +0.06(+0.56%)
Oct 28, 2005 10.71 10.92 10.71 10.92 44,182 +0.26(+2.45%)
Oct 27, 2005 11.00 11.00 10.65 10.66 38,782 -0.28(-2.57%)
Oct 26, 2005 10.88 11.04 10.87 10.94 15,954 +0.02(+0.19%)
Oct 25, 2005 11.05 11.10 10.86 10.92 33,136 -0.17(-1.54%)
Oct 24, 2005 10.97 11.09 10.97 11.09 64,309 +0.15(+1.38%)
Oct 21, 2005 10.82 10.97 10.81 10.94 40,500 +0.14(+1.32%)
Oct 20, 2005 11.00 11.00 10.78 10.80 28,718 -0.20(-1.85%)
Oct 19, 2005 10.91 11.02 10.83 11.00 39,273 +0.09(+0.82%)
Oct 18, 2005 11.08 11.12 10.91 10.91 44,673 -0.19(-1.72%)
Oct 17, 2005 11.20 11.26 11.10 11.10 99,409 -0.15(-1.30%)
Oct 14, 2005 10.96 11.25 10.88 11.25 63,818 +0.33(+2.98%)
Oct 13, 2005 11.01 11.12 10.78 10.92 142,855 +0.18(+1.67%)
Oct 12, 2005 10.93 10.98 10.69 10.74 60,873 -0.19(-1.71%)
Oct 11, 2005 11.16 11.17 10.91 10.93 74,373 -0.24(-2.12%)
Oct 10, 2005 11.41 11.41 11.16 11.17 33,627 -0.20(-1.76%)
Oct 07, 2005 11.29 11.37 11.23 11.37 54,491 +0.06(+0.50%)
Oct 06, 2005 11.09 11.31 11.00 11.31 87,873 +0.16(+1.46%)
Oct 05, 2005 11.61 11.61 11.15 11.15 89,591 -0.30(-2.63%)
Oct 04, 2005 11.54 11.65 11.42 11.45 79,773 -0.09(-0.74%)
Oct 03, 2005 11.57 11.65 11.49 11.53 65,046 +0.02(+0.21%)
Sep 30, 2005 11.39 11.51 11.33 11.51 51,545 +0.06(+0.53%)
Sep 29, 2005 11.29 11.45 11.10 11.45 95,728 +0.15(+1.37%)
Sep 28, 2005 11.46 11.46 11.29 11.29 44,673 -0.41(-3.52%)
Sep 27, 2005 11.70 11.70 11.55 11.70 40,745 +0.03(+0.28%)
Sep 26, 2005 11.67 11.73 11.64 11.67 30,682 +0.04(+0.35%)
Sep 23, 2005 11.63 11.63 11.45 11.63 32,154 +0.07(+0.60%)
Sep 22, 2005 11.71 11.71 11.49 11.56 71,427 -0.14(-1.22%)
Sep 21, 2005 11.81 11.92 11.70 11.70 75,355 -0.15(-1.27%)
Sep 20, 2005 11.94 11.99 11.81 11.86 83,455 -0.12(-1.02%)
Sep 19, 2005 12.08 12.08 11.95 11.98 31,172 -0.16(-1.34%)
Sep 16, 2005 12.05 12.16 12.02 12.14 107,264 +0.16(+1.33%)
Sep 15, 2005 11.98 12.10 11.98 11.98 19,636 -0.02(-0.14%)
Sep 14, 2005 12.39 12.39 11.92 12.00 52,036 -0.41(-3.32%)
Sep 13, 2005 12.53 12.53 12.39 12.41 16,936 -0.06(-0.46%)
Sep 12, 2005 12.37 12.53 12.35 12.47 20,863 +0.10(+0.79%)
Sep 09, 2005 12.34 12.42 12.34 12.37 26,018 +0.00(+0.03%)
Sep 08, 2005 12.63 12.65 12.32 12.36 29,945 -0.26(-2.10%)
Sep 07, 2005 12.45 12.66 12.45 12.63 36,082 +0.08(+0.65%)
Sep 06, 2005 12.20 12.55 12.20 12.55 40,009 +0.37(+3.01%)
Sep 02, 2005 12.32 12.33 12.18 12.18 21,354 -0.11(-0.89%)
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.