Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.42	34.42	34.42	0	+0.72(+2.13%)
Dec 29, 2016	33.08	33.71	32.88	33.71	298,497	+0.86(+2.62%)
Dec 28, 2016	33.42	33.42	32.66	32.85	164,983	-0.50(-1.50%)
Dec 27, 2016	33.29	33.73	33.14	33.35	240,007	-0.11(-0.34%)
Dec 23, 2016		33.46	33.46	33.46	0	+0.07(+0.22%)
Dec 22, 2016	33.18	33.41	32.64	33.38	217,271	-0.10(-0.31%)
Dec 21, 2016	33.94	34.36	33.48	33.49	295,351	-0.53(-1.57%)
Dec 20, 2016	33.72	34.33	33.72	34.02	335,213	-0.04(-0.11%)
Dec 19, 2016	33.19	34.10	33.02	34.06	305,592	+1.06(+3.23%)
Dec 16, 2016	32.28	33.03	32.28	32.99	1,194,716	+0.98(+3.05%)
Dec 15, 2016	32.46	32.77	31.89	32.02	256,746	-0.51(-1.57%)
Dec 14, 2016	33.82	33.94	32.48	32.53	341,376	-1.28(-3.78%)
Dec 13, 2016	34.01	34.14	33.51	33.81	256,255	-0.04(-0.13%)
Dec 12, 2016	33.54	33.89	33.28	33.85	201,507	+0.14(+0.42%)
Dec 09, 2016	33.16	34.06	33.16	33.71	206,096	+0.52(+1.56%)
Dec 08, 2016	33.14	33.22	32.65	33.19	355,375	-0.29(-0.86%)
Dec 07, 2016	33.25	33.93	33.25	33.48	321,042	+0.48(+1.46%)
Dec 06, 2016	32.80	33.29	32.79	33.00	208,621	+0.21(+0.65%)
Dec 05, 2016	32.92	32.99	32.67	32.79	248,463	-0.22(-0.67%)
Dec 02, 2016	33.39	33.65	32.57	33.01	268,061	+0.48(+1.48%)

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.

Agree Realty Corp (NY: ADC )

Historical Prices

Free News Feed