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 (%)
Mar 31, 2015 22.09 22.22 21.95 22.13 104,348 -0.07(-0.30%)
Mar 30, 2015 22.02 22.22 21.89 22.20 137,429 +0.32(+1.44%)
Mar 27, 2015 21.95 22.11 21.75 21.89 115,070 +0.03(+0.15%)
Mar 26, 2015 21.94 22.11 21.79 21.85 106,709 -0.14(-0.63%)
Mar 25, 2015 22.94 23.04 21.91 21.99 302,428 -0.83(-3.63%)
Mar 24, 2015 22.89 23.04 22.54 22.82 199,498 +0.13(+0.55%)
Mar 23, 2015 22.68 22.91 22.53 22.69 102,704 +0.07(+0.29%)
Mar 20, 2015 22.28 22.75 22.16 22.63 387,236 +0.44(+2.00%)
Mar 19, 2015 22.02 22.35 21.95 22.18 112,008 +0.05(+0.21%)
Mar 18, 2015 21.60 22.18 21.40 22.14 101,140 +0.54(+2.51%)
Mar 17, 2015 21.67 21.67 21.34 21.59 133,931 -0.03(-0.12%)
Mar 16, 2015 21.59 21.87 21.52 21.62 103,076 +0.09(+0.43%)
Mar 13, 2015 21.65 21.69 21.39 21.53 70,606 -0.12(-0.55%)
Mar 12, 2015 21.12 21.68 21.12 21.65 98,166 +0.53(+2.51%)
Mar 11, 2015 21.03 21.19 20.96 21.12 115,225 +0.03(+0.16%)
Mar 10, 2015 20.96 21.20 20.74 21.08 119,325 +0.01(+0.06%)
Mar 09, 2015 21.07 21.26 21.03 21.07 96,333 +0.11(+0.51%)
Mar 06, 2015 21.70 21.71 20.89 20.96 184,336 -0.93(-4.23%)
Mar 05, 2015 21.83 22.05 21.77 21.89 98,982 +0.17(+0.79%)
Mar 04, 2015 22.08 22.02 21.69 21.72 74,331 -0.30(-1.35%)
Mar 03, 2015 21.79 22.30 21.79 22.02 155,163 +0.15(+0.67%)
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.