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 (%)
Nov 30, 2012 15.24 15.35 14.97 15.23 118,096 -0.06(-0.38%)
Nov 29, 2012 15.26 15.41 15.19 15.29 49,168 +0.09(+0.57%)
Nov 28, 2012 15.12 15.25 15.00 15.20 50,402 +0.04(+0.27%)
Nov 27, 2012 15.15 15.25 15.01 15.16 69,099 +0.04(+0.27%)
Nov 26, 2012 15.00 15.13 15.00 15.12 85,222 +0.13(+0.89%)
Nov 23, 2012 15.03 15.07 14.89 14.99 17,715 +0.00(+0.00%)
Nov 21, 2012 14.85 15.09 14.81 14.99 42,018 +0.08(+0.51%)
Nov 20, 2012 14.94 14.96 14.75 14.91 41,578 +0.01(+0.04%)
Nov 19, 2012 14.74 14.96 14.71 14.91 103,629 +0.20(+1.38%)
Nov 16, 2012 14.57 14.73 14.52 14.70 93,853 +0.05(+0.36%)
Nov 15, 2012 14.48 14.71 14.46 14.65 117,895 +0.15(+1.00%)
Nov 14, 2012 14.53 14.56 14.51 14.51 88,107 -0.05(-0.32%)
Nov 13, 2012 14.74 14.74 14.52 14.55 64,718 -0.10(-0.71%)
Nov 12, 2012 14.64 14.76 14.63 14.66 60,419 -0.01(-0.08%)
Nov 09, 2012 14.72 14.81 14.63 14.67 79,343 -0.12(-0.79%)
Nov 08, 2012 14.81 14.88 14.74 14.78 103,226 +0.01(+0.04%)
Nov 07, 2012 14.71 14.94 14.71 14.78 91,958 -0.06(-0.43%)
Nov 06, 2012 14.90 14.98 14.78 14.84 69,729 -0.14(-0.93%)
Nov 05, 2012 14.81 15.09 14.74 14.98 60,188 +0.16(+1.10%)
Nov 02, 2012 14.82 14.90 14.71 14.82 50,973 +0.00(+0.00%)
Nov 01, 2012 14.64 14.88 14.49 14.82 73,557 +0.16(+1.07%)
Oct 31, 2012 14.88 14.88 14.38 14.66 64,389 -0.10(-0.71%)
Oct 26, 2012 14.99 14.77 14.77 14.77 37,011 -0.24(-1.63%)
Oct 25, 2012 15.14 15.21 14.81 15.01 76,460 -0.09(-0.62%)
Oct 24, 2012 15.09 15.10 15.01 15.10 53,445 +0.03(+0.19%)
Oct 23, 2012 15.02 15.10 14.89 15.07 55,114 +0.06(+0.39%)
Oct 19, 2012 15.10 15.19 14.95 15.02 77,771 -0.15(-1.00%)
Oct 18, 2012 15.20 15.27 15.13 15.17 40,326 -0.05(-0.34%)
Oct 17, 2012 15.10 15.25 15.08 15.22 22,836 +0.09(+0.58%)
Oct 16, 2012 15.22 15.25 14.99 15.13 54,039 -0.09(-0.57%)
Oct 15, 2012 15.10 15.27 14.94 15.22 106,516 +0.09(+0.61%)
Oct 12, 2012 15.28 15.32 15.11 15.13 61,578 -0.18(-1.18%)
Oct 11, 2012 15.37 15.42 15.23 15.31 35,809 +0.05(+0.34%)
Oct 10, 2012 15.17 15.25 15.13 15.25 40,142 +0.07(+0.46%)
Oct 09, 2012 15.38 15.43 15.10 15.18 52,242 -0.14(-0.91%)
Oct 08, 2012 15.36 15.36 15.25 15.32 75,175 -0.04(-0.26%)
Oct 05, 2012 15.42 15.48 15.31 15.36 39,376 -0.06(-0.41%)
Oct 04, 2012 15.50 15.54 15.36 15.43 96,836 +0.01(+0.04%)
Oct 03, 2012 15.00 15.44 14.96 15.42 208,901 +0.46(+3.07%)
Oct 02, 2012 14.92 15.01 14.80 14.96 67,147 +0.12(+0.78%)
Oct 01, 2012 14.85 14.95 14.75 14.85 51,006 +0.04(+0.27%)
Sep 28, 2012 14.82 14.96 14.81 14.81 127,700 -0.08(-0.55%)
Sep 27, 2012 14.89 14.94 14.76 14.89 230,404 +0.01(+0.08%)
Sep 26, 2012 14.78 15.02 14.68 14.88 157,767 +0.13(+0.87%)
Sep 25, 2012 14.77 14.86 14.66 14.75 180,785 +0.02(+0.12%)
Sep 24, 2012 14.65 14.83 14.65 14.73 83,566 +0.09(+0.62%)
Sep 21, 2012 14.58 14.84 14.58 14.64 168,725 +0.01(+0.04%)
Sep 20, 2012 14.59 14.66 14.50 14.63 63,810 +0.03(+0.23%)
Sep 19, 2012 14.46 14.63 14.46 14.60 112,569 +0.13(+0.91%)
Sep 18, 2012 14.51 14.52 14.39 14.47 65,947 -0.01(-0.04%)
Sep 17, 2012 14.53 14.53 14.42 14.47 68,035 -0.06(-0.39%)
Sep 14, 2012 14.51 14.58 14.45 14.53 70,988 +0.06(+0.40%)
Sep 13, 2012 14.38 14.58 14.38 14.47 79,789 +0.06(+0.40%)
Sep 12, 2012 14.56 14.56 14.35 14.42 62,583 -0.06(-0.43%)
Sep 11, 2012 14.35 14.50 14.19 14.48 103,951 +0.12(+0.84%)
Sep 10, 2012 14.27 14.48 14.15 14.36 144,792 +0.11(+0.80%)
Sep 07, 2012 14.17 14.27 14.09 14.25 78,558 +0.08(+0.57%)
Sep 06, 2012 14.10 14.23 14.06 14.17 94,365 +0.14(+0.98%)
Sep 05, 2012 14.21 14.21 14.02 14.03 54,711 -0.12(-0.85%)
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.