Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.80 19.99 19.46 19.98 135,750 +0.46(+2.37%)
Oct 30, 2014 19.08 19.53 18.99 19.52 67,783 +0.33(+1.73%)
Oct 29, 2014 19.38 19.38 18.97 19.18 201,851 -0.23(-1.21%)
Oct 28, 2014 19.25 19.42 19.19 19.42 140,734 +0.08(+0.44%)
Oct 27, 2014 19.14 19.42 19.27 19.33 76,540 +0.06(+0.30%)
Oct 24, 2014 19.37 19.37 19.16 19.27 76,922 -0.05(-0.27%)
Oct 23, 2014 19.31 19.37 19.25 19.33 89,375 +0.12(+0.61%)
Oct 22, 2014 19.20 19.33 19.13 19.21 62,918 +0.10(+0.55%)
Oct 21, 2014 19.17 19.19 19.02 19.10 83,447 -0.05(-0.24%)
Oct 20, 2014 18.70 19.15 18.67 19.15 67,893 +0.36(+1.91%)
Oct 17, 2014 19.26 19.26 18.76 18.79 101,847 -0.27(-1.44%)
Oct 16, 2014 18.95 19.27 18.61 19.06 88,848 -0.07(-0.38%)
Oct 15, 2014 18.88 19.38 18.53 19.14 109,284 +0.03(+0.14%)
Oct 14, 2014 18.97 19.25 18.69 19.11 157,600 +0.31(+1.63%)
Oct 13, 2014 18.62 18.99 18.54 18.80 96,752 +0.20(+1.09%)
Oct 10, 2014 18.14 18.61 18.14 18.60 275,441 +0.35(+1.93%)
Oct 09, 2014 18.22 18.41 18.17 18.25 243,448 +0.03(+0.14%)
Oct 08, 2014 17.94 18.24 17.85 18.22 152,491 +0.27(+1.53%)
Oct 07, 2014 18.00 18.11 17.88 17.95 158,775 -0.06(-0.33%)
Oct 06, 2014 17.70 18.08 17.69 18.01 193,776 +0.33(+1.85%)
Oct 03, 2014 17.92 18.24 17.68 17.68 99,389 -0.05(-0.29%)
Oct 02, 2014 17.77 17.87 17.62 17.73 89,472 +0.01(+0.07%)
Oct 01, 2014 17.81 18.00 17.64 17.72 92,544 -0.15(-0.84%)
Sep 30, 2014 17.88 18.07 17.69 17.87 201,782 -0.06(-0.33%)
Sep 29, 2014 17.84 17.94 17.76 17.93 86,368 -0.08(-0.43%)
Sep 26, 2014 17.88 18.01 17.75 18.01 118,165 +0.22(+1.21%)
Sep 25, 2014 17.79 17.91 17.51 17.79 128,178 +0.03(+0.14%)
Sep 24, 2014 17.84 17.99 17.75 17.77 66,572 -0.02(-0.11%)
Sep 23, 2014 18.15 18.41 17.77 17.79 122,772 -0.35(-1.95%)
Sep 22, 2014 18.08 18.27 18.06 18.14 72,347 -0.03(-0.14%)
Sep 19, 2014 18.01 18.15 18.01 18.16 294,488 +0.13(+0.75%)
Sep 18, 2014 18.13 18.13 18.00 18.03 85,042 -0.10(-0.53%)
Sep 17, 2014 18.18 18.29 17.97 18.13 88,813 -0.01(-0.04%)
Sep 16, 2014 18.04 18.16 17.99 18.13 79,527 +0.13(+0.71%)
Sep 15, 2014 18.26 18.30 18.00 18.00 74,448 -0.23(-1.27%)
Sep 12, 2014 18.62 18.62 18.09 18.24 181,759 -0.42(-2.27%)
Sep 11, 2014 18.54 18.72 18.52 18.66 99,177 +0.08(+0.41%)
Sep 10, 2014 18.67 18.70 18.45 18.58 98,409 -0.13(-0.69%)
Sep 09, 2014 18.78 18.87 18.69 18.71 116,757 -0.14(-0.75%)
Sep 08, 2014 19.05 19.10 18.79 18.85 88,634 -0.26(-1.38%)
Sep 05, 2014 18.79 19.17 18.79 19.12 48,821 +0.26(+1.36%)
Sep 04, 2014 19.15 19.15 18.83 18.86 96,601 -0.26(-1.34%)
Sep 03, 2014 19.14 19.21 19.07 19.12 52,304 +0.08(+0.40%)
Sep 02, 2014 19.07 19.08 18.92 19.04 124,890 +0.06(+0.34%)
Aug 29, 2014 18.85 18.97 18.97 18.97 124,971 +0.12(+0.61%)
Aug 28, 2014 18.99 18.99 18.83 18.86 122,713 -0.16(-0.84%)
Aug 27, 2014 19.06 19.09 18.97 19.02 50,906 -0.04(-0.20%)
Aug 26, 2014 18.95 19.11 18.67 19.06 40,772 +0.08(+0.44%)
Aug 25, 2014 19.17 19.28 18.95 18.97 33,325 -0.20(-1.04%)
Aug 22, 2014 19.35 19.35 19.15 19.17 33,645 -0.16(-0.83%)
Aug 21, 2014 19.32 19.41 19.30 19.33 35,812 -0.03(-0.17%)
Aug 20, 2014 19.33 19.37 19.15 19.37 33,574 -0.08(-0.43%)
Aug 19, 2014 19.48 19.48 19.41 19.45 45,104 +0.01(+0.07%)
Aug 18, 2014 19.34 19.44 19.32 19.44 52,724 +0.20(+1.04%)
Aug 15, 2014 19.33 19.33 18.97 19.24 90,391 +0.10(+0.54%)
Aug 14, 2014 19.15 19.15 18.95 19.14 34,732 -0.05(-0.27%)
Aug 13, 2014 18.87 19.19 18.87 19.19 40,821 +0.33(+1.74%)
Aug 12, 2014 18.90 19.01 18.75 18.86 38,779 -0.15(-0.81%)
Aug 11, 2014 19.03 19.18 18.86 19.01 39,978 +0.12(+0.61%)
Aug 08, 2014 18.85 19.00 18.52 18.90 60,790 +0.02(+0.10%)
Aug 07, 2014 19.08 19.15 18.79 18.88 60,795 -0.20(-1.04%)
Aug 06, 2014 18.67 19.11 18.67 19.08 67,078 +0.26(+1.40%)
Aug 05, 2014 18.74 18.92 18.61 18.81 102,667 -0.03(-0.17%)
Aug 04, 2014 18.76 18.87 18.61 18.85 72,103 +0.20(+1.07%)
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.