Agree Realty Corp (NY: ADC )

74.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.24 15.35 14.97 15.23 118,076 -0.06(-0.38%)
Nov 29, 2012 15.26 15.41 15.19 15.29 49,159 +0.09(+0.57%)
Nov 28, 2012 15.12 15.25 15.00 15.20 50,393 +0.04(+0.27%)
Nov 27, 2012 15.15 15.25 15.01 15.16 69,087 +0.04(+0.27%)
Nov 26, 2012 15.00 15.14 15.00 15.12 85,207 +0.13(+0.89%)
Nov 23, 2012 15.04 15.08 14.89 14.99 17,712 +0.00(+0.00%)
Nov 21, 2012 14.86 15.09 14.82 14.99 42,011 +0.08(+0.51%)
Nov 20, 2012 14.94 14.97 14.75 14.91 41,571 +0.01(+0.04%)
Nov 19, 2012 14.75 14.97 14.71 14.91 103,611 +0.20(+1.38%)
Nov 16, 2012 14.58 14.73 14.52 14.71 93,837 +0.05(+0.36%)
Nov 15, 2012 14.48 14.72 14.46 14.65 117,874 +0.15(+1.00%)
Nov 14, 2012 14.53 14.57 14.51 14.51 88,092 -0.05(-0.32%)
Nov 13, 2012 14.74 14.74 14.53 14.55 64,706 -0.10(-0.71%)
Nov 12, 2012 14.65 14.76 14.63 14.66 60,409 -0.01(-0.08%)
Nov 09, 2012 14.72 14.81 14.63 14.67 79,329 -0.12(-0.79%)
Nov 08, 2012 14.81 14.89 14.74 14.79 103,208 +0.01(+0.04%)
Nov 07, 2012 14.72 14.94 14.72 14.78 91,942 -0.06(-0.43%)
Nov 06, 2012 14.90 14.98 14.78 14.84 69,717 -0.14(-0.93%)
Nov 05, 2012 14.81 15.09 14.75 14.98 60,178 +0.16(+1.10%)
Nov 02, 2012 14.82 14.90 14.72 14.82 50,965 +0.00(+0.00%)
Nov 01, 2012 14.64 14.88 14.49 14.82 73,544 +0.16(+1.07%)
Oct 31, 2012 14.89 14.89 14.38 14.66 64,378 -0.10(-0.71%)
Oct 26, 2012 14.99 14.77 14.77 14.77 37,004 -0.24(-1.63%)
Oct 25, 2012 15.15 15.21 14.82 15.01 76,446 -0.09(-0.61%)
Oct 24, 2012 15.09 15.11 15.01 15.11 53,436 +0.03(+0.19%)
Oct 23, 2012 15.02 15.11 14.90 15.08 55,104 +0.06(+0.39%)
Oct 19, 2012 15.11 15.19 14.95 15.02 77,758 -0.15(-1.00%)
Oct 18, 2012 15.20 15.27 15.13 15.17 40,319 -0.05(-0.34%)
Oct 17, 2012 15.11 15.25 15.08 15.22 22,832 +0.09(+0.58%)
Oct 16, 2012 15.22 15.26 15.00 15.14 54,030 -0.09(-0.57%)
Oct 15, 2012 15.11 15.27 14.94 15.22 106,498 +0.09(+0.61%)
Oct 12, 2012 15.29 15.32 15.11 15.13 61,567 -0.18(-1.18%)
Oct 11, 2012 15.37 15.42 15.23 15.31 35,803 +0.05(+0.34%)
Oct 10, 2012 15.17 15.26 15.14 15.26 40,135 +0.07(+0.46%)
Oct 09, 2012 15.38 15.43 15.11 15.19 52,233 -0.14(-0.91%)
Oct 08, 2012 15.36 15.37 15.25 15.33 75,162 -0.04(-0.26%)
Oct 05, 2012 15.43 15.48 15.32 15.37 39,369 -0.06(-0.41%)
Oct 04, 2012 15.50 15.54 15.36 15.43 96,820 +0.01(+0.04%)
Oct 03, 2012 15.00 15.44 14.96 15.43 208,865 +0.46(+3.07%)
Oct 02, 2012 14.92 15.01 14.80 14.97 67,135 +0.12(+0.78%)
Oct 01, 2012 14.85 14.96 14.75 14.85 50,997 +0.04(+0.27%)
Sep 28, 2012 14.82 14.96 14.81 14.81 127,678 -0.08(-0.55%)
Sep 27, 2012 14.90 14.94 14.76 14.89 230,364 +0.01(+0.08%)
Sep 26, 2012 14.79 15.02 14.68 14.88 157,740 +0.13(+0.87%)
Sep 25, 2012 14.77 14.86 14.67 14.75 180,753 +0.02(+0.12%)
Sep 24, 2012 14.65 14.84 14.65 14.73 83,551 +0.09(+0.62%)
Sep 21, 2012 14.59 14.84 14.59 14.64 168,695 +0.01(+0.04%)
Sep 20, 2012 14.59 14.67 14.50 14.64 63,799 +0.03(+0.23%)
Sep 19, 2012 14.47 14.63 14.47 14.60 112,550 +0.13(+0.91%)
Sep 18, 2012 14.52 14.52 14.39 14.47 65,935 -0.01(-0.04%)
Sep 17, 2012 14.53 14.53 14.43 14.48 68,023 -0.06(-0.39%)
Sep 14, 2012 14.51 14.59 14.45 14.53 70,976 +0.06(+0.40%)
Sep 13, 2012 14.39 14.59 14.39 14.48 79,775 +0.06(+0.40%)
Sep 12, 2012 14.56 14.56 14.35 14.42 62,572 -0.06(-0.43%)
Sep 11, 2012 14.35 14.50 14.20 14.48 103,932 +0.12(+0.84%)
Sep 10, 2012 14.27 14.48 14.16 14.36 144,767 +0.11(+0.80%)
Sep 07, 2012 14.17 14.27 14.09 14.25 78,544 +0.08(+0.57%)
Sep 06, 2012 14.11 14.24 14.07 14.17 94,348 +0.14(+0.98%)
Sep 05, 2012 14.21 14.21 14.03 14.03 54,701 -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.