Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.19 18.19 17.84 18.00 154,260 -0.04(-0.23%)
Apr 29, 2013 18.39 18.50 18.03 18.05 82,238 -0.28(-1.50%)
Apr 26, 2013 18.18 18.38 18.18 18.32 115,780 +0.14(+0.79%)
Apr 25, 2013 18.06 18.26 17.92 18.18 83,791 +0.11(+0.60%)
Apr 24, 2013 18.02 18.08 17.85 18.07 103,657 +0.10(+0.53%)
Apr 23, 2013 17.80 18.00 17.67 17.97 132,698 +0.28(+1.56%)
Apr 22, 2013 17.73 17.79 17.40 17.70 130,883 +0.07(+0.37%)
Apr 19, 2013 17.54 17.75 17.54 17.63 67,349 +0.07(+0.38%)
Apr 18, 2013 17.30 17.65 17.15 17.57 123,544 +0.35(+2.05%)
Apr 17, 2013 17.63 17.64 17.15 17.21 116,896 -0.40(-2.28%)
Apr 16, 2013 17.58 17.73 17.48 17.61 124,562 +0.13(+0.75%)
Apr 15, 2013 18.12 18.12 17.46 17.48 121,786 -0.65(-3.57%)
Apr 12, 2013 18.05 18.15 17.91 18.13 136,672 +0.10(+0.53%)
Apr 11, 2013 17.93 18.11 17.87 18.03 142,551 +0.23(+1.28%)
Apr 10, 2013 17.55 17.85 17.49 17.81 110,982 +0.28(+1.57%)
Apr 09, 2013 17.84 17.89 17.42 17.53 131,170 -0.35(-1.98%)
Apr 08, 2013 18.00 18.00 17.63 17.88 111,605 -0.06(-0.33%)
Apr 05, 2013 17.46 18.06 17.46 17.94 149,336 +0.34(+1.94%)
Apr 04, 2013 17.45 17.61 17.41 17.60 83,985 +0.18(+1.03%)
Apr 03, 2013 17.59 17.59 17.36 17.42 150,171 -0.20(-1.15%)
Apr 02, 2013 17.70 17.83 17.42 17.63 124,706 -0.01(-0.07%)
Apr 01, 2013 18.05 18.10 17.49 17.64 208,685 -0.38(-2.13%)
Mar 28, 2013 17.12 18.10 17.12 18.02 446,785 +0.90(+5.24%)
Mar 27, 2013 16.70 17.18 16.60 17.12 390,351 +0.48(+2.91%)
Mar 26, 2013 16.58 16.83 16.56 16.64 124,780 +0.05(+0.32%)
Mar 25, 2013 16.52 16.63 16.51 16.58 183,679 +0.10(+0.61%)
Mar 22, 2013 16.31 16.51 16.24 16.48 190,793 +0.15(+0.94%)
Mar 21, 2013 16.30 16.39 16.22 16.33 200,858 -0.06(-0.36%)
Mar 20, 2013 16.38 16.51 16.24 16.39 228,840 -0.04(-0.25%)
Mar 19, 2013 16.40 16.51 16.22 16.43 230,618 -0.14(-0.82%)
Mar 18, 2013 16.70 16.81 16.34 16.57 252,350 -0.35(-2.09%)
Mar 15, 2013 17.00 17.00 16.77 16.92 182,530 -0.01(-0.07%)
Mar 14, 2013 16.70 16.96 16.70 16.93 95,440 +0.22(+1.31%)
Mar 13, 2013 16.64 16.78 16.64 16.71 82,020 +0.08(+0.46%)
Mar 12, 2013 16.71 16.83 16.58 16.64 91,295 -0.06(-0.35%)
Mar 11, 2013 16.80 16.83 16.64 16.70 37,947 -0.16(-0.95%)
Mar 08, 2013 16.87 16.91 16.65 16.86 44,596 -0.04(-0.21%)
Mar 07, 2013 16.77 16.90 16.76 16.89 46,269 +0.06(+0.39%)
Mar 06, 2013 16.90 16.99 16.69 16.83 76,899 -0.13(-0.77%)
Mar 05, 2013 16.89 17.00 16.86 16.96 51,966 +0.01(+0.07%)
Mar 04, 2013 16.77 16.95 16.53 16.94 87,669 +0.17(+1.02%)
Mar 01, 2013 16.59 16.80 16.56 16.77 60,042 +0.21(+1.28%)
Feb 28, 2013 16.84 16.84 16.53 16.56 61,787 -0.23(-1.37%)
Feb 27, 2013 16.74 17.01 16.60 16.79 99,751 +0.10(+0.60%)
Feb 26, 2013 16.62 16.78 16.46 16.69 73,887 +0.08(+0.46%)
Feb 25, 2013 16.85 16.90 16.60 16.61 98,986 -0.17(-1.02%)
Feb 22, 2013 16.86 16.86 16.68 16.78 76,508 +0.02(+0.11%)
Feb 21, 2013 16.83 16.83 16.65 16.77 101,924 -0.02(-0.11%)
Feb 20, 2013 16.89 17.09 16.70 16.78 143,974 -0.15(-0.87%)
Feb 19, 2013 16.57 16.93 16.51 16.93 155,470 +0.32(+1.95%)
Feb 15, 2013 16.74 16.74 16.47 16.61 101,720 +0.00(+0.00%)
Feb 14, 2013 16.76 16.79 16.54 16.61 61,961 -0.13(-0.78%)
Feb 13, 2013 16.60 16.89 16.60 16.74 69,624 +0.10(+0.60%)
Feb 12, 2013 16.66 16.72 16.44 16.64 66,151 -0.04(-0.25%)
Feb 11, 2013 16.78 16.80 16.67 16.68 41,791 -0.15(-0.88%)
Feb 08, 2013 16.73 16.88 16.68 16.83 54,230 +0.06(+0.35%)
Feb 07, 2013 16.83 16.91 16.66 16.77 49,579 -0.12(-0.70%)
Feb 06, 2013 16.76 16.93 16.60 16.89 147,514 +0.18(+1.06%)
Feb 04, 2013 16.63 16.78 16.54 16.71 96,198 +0.04(+0.25%)
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.