Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.53 22.66 22.39 22.57 102,316 -0.07(-0.30%)
Mar 30, 2015 22.46 22.66 22.32 22.64 134,752 +0.32(+1.44%)
Mar 27, 2015 22.38 22.55 22.18 22.32 112,829 +0.03(+0.15%)
Mar 26, 2015 22.38 22.55 22.23 22.29 104,631 -0.14(-0.63%)
Mar 25, 2015 23.40 23.50 22.35 22.43 296,537 -0.84(-3.63%)
Mar 24, 2015 23.35 23.50 22.99 23.27 195,612 +0.13(+0.55%)
Mar 23, 2015 23.13 23.37 22.98 23.14 100,704 +0.07(+0.29%)
Mar 20, 2015 22.73 23.20 22.60 23.08 379,693 +0.45(+2.00%)
Mar 19, 2015 22.46 22.79 22.39 22.62 109,827 +0.05(+0.21%)
Mar 18, 2015 22.03 22.62 21.83 22.58 99,170 +0.55(+2.51%)
Mar 17, 2015 22.10 22.10 21.76 22.02 131,323 -0.03(-0.12%)
Mar 16, 2015 22.02 22.31 21.95 22.05 101,068 +0.09(+0.43%)
Mar 13, 2015 22.08 22.12 21.81 21.96 69,230 -0.12(-0.55%)
Mar 12, 2015 21.54 22.11 21.54 22.08 96,254 +0.54(+2.51%)
Mar 11, 2015 21.45 21.61 21.37 21.54 112,981 +0.03(+0.16%)
Mar 10, 2015 21.37 21.62 21.15 21.50 117,001 +0.01(+0.06%)
Mar 09, 2015 21.49 21.68 21.45 21.49 94,456 +0.11(+0.51%)
Mar 06, 2015 22.13 22.14 21.31 21.38 180,745 -0.95(-4.23%)
Mar 05, 2015 22.26 22.49 22.20 22.33 97,054 +0.18(+0.79%)
Mar 04, 2015 22.52 22.45 22.12 22.15 72,883 -0.30(-1.35%)
Mar 03, 2015 22.22 22.75 22.22 22.45 152,140 +0.15(+0.67%)
Mar 02, 2015 22.06 22.53 22.06 22.31 138,141 +0.14(+0.61%)
Feb 27, 2015 21.79 22.23 21.66 22.17 110,745 +0.29(+1.33%)
Feb 26, 2015 22.13 22.20 21.74 21.88 94,322 -0.24(-1.10%)
Feb 25, 2015 22.19 22.39 22.06 22.12 111,793 +0.03(+0.15%)
Feb 24, 2015 22.48 22.68 21.86 22.09 163,915 -0.29(-1.30%)
Feb 23, 2015 22.00 22.41 22.00 22.38 197,949 +0.32(+1.44%)
Feb 20, 2015 22.11 22.15 21.99 22.06 143,691 +0.04(+0.18%)
Feb 19, 2015 22.35 22.41 21.98 22.02 81,937 -0.40(-1.78%)
Feb 18, 2015 22.39 22.44 22.12 22.42 143,432 +0.07(+0.30%)
Feb 17, 2015 22.45 22.74 22.29 22.35 82,696 -0.18(-0.78%)
Feb 13, 2015 22.41 22.53 22.53 22.53 102,763 +0.04(+0.18%)
Feb 12, 2015 22.44 22.61 22.29 22.49 68,108 +0.11(+0.51%)
Feb 11, 2015 22.40 22.52 22.18 22.37 117,854 -0.01(-0.03%)
Feb 10, 2015 22.56 22.56 22.19 22.38 91,507 -0.14(-0.60%)
Feb 09, 2015 22.73 22.93 22.50 22.52 101,469 -0.29(-1.27%)
Feb 06, 2015 23.52 23.52 22.68 22.81 136,607 -0.69(-2.93%)
Feb 05, 2015 23.21 23.52 23.14 23.49 186,966 +0.26(+1.13%)
Feb 04, 2015 23.15 23.30 22.97 23.23 239,001 +0.04(+0.17%)
Feb 03, 2015 23.02 23.23 22.80 23.19 416,759 +0.14(+0.62%)
Feb 02, 2015 23.41 23.41 22.75 23.05 171,482 -0.34(-1.47%)
Jan 30, 2015 23.74 23.85 23.35 23.39 231,360 -0.48(-2.01%)
Jan 29, 2015 23.69 23.93 23.64 23.87 295,931 +0.16(+0.65%)
Jan 28, 2015 23.95 24.04 23.66 23.72 253,712 -0.09(-0.40%)
Jan 27, 2015 23.83 24.08 23.73 23.81 342,607 +0.03(+0.11%)
Jan 26, 2015 23.90 23.91 23.56 23.79 280,139 -0.16(-0.65%)
Jan 23, 2015 23.68 24.41 23.51 23.94 784,175 +0.26(+1.08%)
Jan 22, 2015 22.83 23.70 22.83 23.68 352,183 +0.87(+3.82%)
Jan 21, 2015 22.53 22.86 22.49 22.81 113,764 +0.17(+0.75%)
Jan 20, 2015 22.77 22.90 22.39 22.64 213,507 -0.14(-0.62%)
Jan 16, 2015 22.38 22.86 22.29 22.79 205,838 +0.41(+1.81%)
Jan 15, 2015 22.17 22.41 21.96 22.38 172,165 +0.22(+1.01%)
Jan 14, 2015 21.55 22.44 21.38 22.16 398,621 +0.43(+1.96%)
Jan 13, 2015 21.75 21.85 21.50 21.73 759,841 +0.06(+0.28%)
Jan 12, 2015 21.73 21.82 21.56 21.67 500,334 -0.12(-0.56%)
Jan 09, 2015 21.92 22.08 21.75 21.79 306,043 -0.16(-0.71%)
Jan 08, 2015 22.11 22.29 21.89 21.95 343,191 +0.07(+0.34%)
Jan 07, 2015 21.76 21.93 21.66 21.87 119,845 +0.25(+1.16%)
Jan 06, 2015 21.60 21.81 21.45 21.62 228,494 +0.14(+0.63%)
Jan 05, 2015 21.21 21.56 21.16 21.49 176,500 +0.24(+1.14%)
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.