Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.91 16.28 15.87 16.22 29,406 +0.21(+1.34%)
Jul 28, 2006 15.66 16.05 15.66 16.01 33,107 +0.35(+2.24%)
Jul 27, 2006 16.16 16.16 15.65 15.66 25,704 -0.42(-2.60%)
Jul 26, 2006 15.69 16.19 15.60 16.08 43,801 +0.39(+2.51%)
Jul 25, 2006 15.76 15.93 15.58 15.68 42,567 -0.07(-0.46%)
Jul 24, 2006 15.21 15.76 15.21 15.76 82,049 +0.48(+3.12%)
Jul 21, 2006 15.91 15.91 15.25 15.28 99,734 -0.63(-3.94%)
Jul 20, 2006 15.53 16.04 15.50 15.91 85,134 +0.37(+2.38%)
Jul 19, 2006 15.44 15.68 15.44 15.54 49,970 +0.17(+1.11%)
Jul 18, 2006 15.26 15.43 15.25 15.37 67,038 +0.17(+1.15%)
Jul 17, 2006 15.25 15.37 15.14 15.19 41,744 -0.02(-0.16%)
Jul 14, 2006 15.68 15.80 15.21 15.22 97,061 -0.47(-2.98%)
Jul 13, 2006 16.04 16.05 15.64 15.68 76,703 -0.34(-2.12%)
Jul 12, 2006 16.14 16.15 16.02 16.02 43,595 -0.12(-0.72%)
Jul 11, 2006 16.14 16.17 16.01 16.14 88,013 +0.00(+0.03%)
Jul 10, 2006 16.11 16.29 16.10 16.14 62,925 +0.07(+0.45%)
Jul 07, 2006 16.14 16.24 16.05 16.06 35,164 -0.13(-0.81%)
Jul 06, 2006 16.28 16.36 16.10 16.19 93,771 -0.09(-0.54%)
Jul 05, 2006 16.29 16.40 16.17 16.28 106,932 -0.05(-0.33%)
Jul 03, 2006 16.49 16.49 16.23 16.33 33,107 -0.18(-1.12%)
Jun 30, 2006 16.22 16.52 16.05 16.52 187,954 +0.28(+1.71%)
Jun 29, 2006 16.17 16.24 16.00 16.24 96,650 +0.17(+1.06%)
Jun 28, 2006 15.76 16.14 15.76 16.07 58,607 -0.02(-0.15%)
Jun 27, 2006 16.26 16.26 16.05 16.10 144,769 -0.04(-0.27%)
Jun 26, 2006 15.76 16.17 15.66 16.14 112,690 +0.48(+3.04%)
Jun 23, 2006 15.46 15.70 15.45 15.66 131,814 +0.20(+1.29%)
Jun 22, 2006 15.26 15.68 15.20 15.46 216,949 +0.13(+0.86%)
Jun 21, 2006 15.15 15.43 15.11 15.33 150,527 +0.23(+1.55%)
Jun 20, 2006 15.17 15.25 15.10 15.10 63,542 -0.07(-0.48%)
Jun 19, 2006 15.27 15.36 15.15 15.17 42,155 -0.10(-0.67%)
Jun 16, 2006 15.56 15.56 15.27 15.27 199,469 -0.29(-1.84%)
Jun 15, 2006 15.08 15.57 15.08 15.56 53,260 +0.47(+3.13%)
Jun 14, 2006 15.50 15.50 15.07 15.09 100,968 -0.41(-2.64%)
Jun 13, 2006 15.32 15.62 15.27 15.50 84,928 +0.18(+1.21%)
Jun 12, 2006 15.61 15.61 15.14 15.31 145,592 -0.28(-1.78%)
Jun 09, 2006 15.66 15.66 15.40 15.59 61,074 -0.06(-0.40%)
Jun 08, 2006 15.20 15.67 15.12 15.65 75,675 +0.50(+3.30%)
Jun 07, 2006 15.07 15.39 15.03 15.15 95,827 +0.09(+0.58%)
Jun 06, 2006 14.91 15.17 14.89 15.07 74,646 +0.15(+0.98%)
Jun 05, 2006 14.83 14.97 14.74 14.92 168,418 +0.09(+0.62%)
Jun 02, 2006 14.98 15.07 14.59 14.83 151,555 -0.03(-0.20%)
Jun 01, 2006 14.98 15.12 14.75 14.86 179,934 -0.15(-0.97%)
May 31, 2006 15.15 15.34 14.98 15.00 84,311 -0.14(-0.93%)
May 30, 2006 15.42 15.47 15.07 15.14 169,446 -0.23(-1.49%)
May 26, 2006 15.32 15.41 15.27 15.37 74,235 +0.01(+0.10%)
May 25, 2006 15.34 15.37 15.25 15.36 63,131 +0.07(+0.45%)
May 24, 2006 15.36 15.39 15.11 15.29 55,111 -0.07(-0.48%)
May 23, 2006 15.29 15.51 15.29 15.36 123,177 +0.05(+0.32%)
May 22, 2006 15.58 15.66 15.22 15.31 86,162 -0.27(-1.72%)
May 19, 2006 15.81 15.96 15.51 15.58 121,943 -0.23(-1.45%)
May 18, 2006 16.13 16.19 15.78 15.81 107,754 -0.27(-1.69%)
May 17, 2006 16.00 16.21 15.85 16.08 347,324 -0.50(-3.02%)
May 16, 2006 17.03 17.42 16.46 16.58 187,337 -0.47(-2.77%)
May 15, 2006 16.10 17.06 16.06 17.05 437,805 +0.96(+5.95%)
May 12, 2006 16.36 16.41 16.05 16.10 295,914 -0.25(-1.52%)
May 11, 2006 17.99 18.33 16.20 16.34 965,886 +0.70(+4.48%)
May 10, 2006 15.80 15.80 15.64 15.64 38,454 -0.15(-0.92%)
May 09, 2006 15.76 15.81 15.72 15.79 32,285 -0.00(-0.03%)
May 08, 2006 16.05 16.07 15.78 15.79 89,452 -0.26(-1.61%)
May 05, 2006 16.09 16.13 16.05 16.05 64,776 +0.00(+0.03%)
May 04, 2006 16.00 16.19 15.97 16.05 69,711 +0.05(+0.30%)
May 03, 2006 15.21 16.30 15.21 16.00 186,514 +0.74(+4.88%)
May 02, 2006 15.37 15.37 15.23 15.25 63,542 -0.11(-0.73%)
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.