Skip to main content

Agree Realty Corp (NY: ADC )

74.03 -1.61 (-2.13%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.20 18.20 17.84 18.01 154,233 -0.04(-0.23%)
Apr 29, 2013 18.40 18.50 18.04 18.05 82,224 -0.28(-1.50%)
Apr 26, 2013 18.19 18.38 18.18 18.32 115,760 +0.14(+0.79%)
Apr 25, 2013 18.07 18.26 17.92 18.18 83,777 +0.11(+0.60%)
Apr 24, 2013 18.02 18.08 17.85 18.07 103,639 +0.10(+0.53%)
Apr 23, 2013 17.80 18.01 17.67 17.98 132,675 +0.28(+1.56%)
Apr 22, 2013 17.74 17.79 17.41 17.70 130,860 +0.07(+0.37%)
Apr 19, 2013 17.55 17.75 17.55 17.64 67,338 +0.07(+0.38%)
Apr 18, 2013 17.31 17.65 17.16 17.57 123,522 +0.35(+2.05%)
Apr 17, 2013 17.64 17.65 17.15 17.22 116,875 -0.40(-2.28%)
Apr 16, 2013 17.58 17.74 17.49 17.62 124,541 +0.13(+0.75%)
Apr 15, 2013 18.13 18.13 17.46 17.49 121,765 -0.65(-3.57%)
Apr 12, 2013 18.05 18.16 17.91 18.13 136,648 +0.10(+0.53%)
Apr 11, 2013 17.93 18.11 17.87 18.04 142,526 +0.23(+1.28%)
Apr 10, 2013 17.56 17.85 17.49 17.81 110,962 +0.28(+1.57%)
Apr 09, 2013 17.84 17.89 17.43 17.53 131,147 -0.35(-1.98%)
Apr 08, 2013 18.01 18.01 17.64 17.89 111,585 -0.06(-0.33%)
Apr 05, 2013 17.46 18.06 17.46 17.95 149,310 +0.34(+1.94%)
Apr 04, 2013 17.46 17.61 17.41 17.61 83,970 +0.18(+1.03%)
Apr 03, 2013 17.59 17.59 17.37 17.43 150,145 -0.20(-1.15%)
Apr 02, 2013 17.70 17.83 17.42 17.63 124,684 -0.01(-0.07%)
Apr 01, 2013 18.05 18.10 17.49 17.64 208,649 -0.38(-2.13%)
Mar 28, 2013 17.13 18.10 17.13 18.02 446,707 +0.90(+5.24%)
Mar 27, 2013 16.70 17.18 16.60 17.13 390,283 +0.49(+2.92%)
Mar 26, 2013 16.59 16.83 16.56 16.64 124,758 +0.05(+0.32%)
Mar 25, 2013 16.52 16.63 16.51 16.59 183,647 +0.10(+0.61%)
Mar 22, 2013 16.32 16.52 16.24 16.49 190,760 +0.15(+0.94%)
Mar 21, 2013 16.30 16.39 16.23 16.33 200,823 -0.06(-0.36%)
Mar 20, 2013 16.38 16.52 16.24 16.39 228,801 -0.04(-0.25%)
Mar 19, 2013 16.40 16.51 16.23 16.43 230,578 -0.14(-0.82%)
Mar 18, 2013 16.70 16.82 16.34 16.57 252,306 -0.35(-2.09%)
Mar 15, 2013 17.00 17.00 16.77 16.92 182,498 -0.01(-0.07%)
Mar 14, 2013 16.70 16.96 16.70 16.94 95,424 +0.22(+1.31%)
Mar 13, 2013 16.64 16.79 16.64 16.72 82,005 +0.08(+0.46%)
Mar 12, 2013 16.72 16.84 16.58 16.64 91,279 -0.06(-0.35%)
Mar 11, 2013 16.80 16.84 16.65 16.70 37,940 -0.16(-0.94%)
Mar 08, 2013 16.88 16.92 16.65 16.86 44,588 -0.04(-0.21%)
Mar 07, 2013 16.78 16.90 16.76 16.89 46,261 +0.06(+0.39%)
Mar 06, 2013 16.91 16.99 16.69 16.83 76,886 -0.13(-0.77%)
Mar 05, 2013 16.89 17.00 16.86 16.96 51,957 +0.01(+0.07%)
Mar 04, 2013 16.77 16.95 16.53 16.95 87,654 +0.17(+1.02%)
Mar 01, 2013 16.59 16.80 16.56 16.78 60,032 +0.21(+1.28%)
Feb 28, 2013 16.85 16.85 16.53 16.56 61,776 -0.23(-1.37%)
Feb 27, 2013 16.74 17.01 16.60 16.79 99,733 +0.10(+0.60%)
Feb 26, 2013 16.62 16.78 16.46 16.69 73,874 +0.08(+0.46%)
Feb 25, 2013 16.85 16.91 16.60 16.62 98,969 -0.17(-1.02%)
Feb 22, 2013 16.86 16.86 16.68 16.79 76,494 +0.02(+0.11%)
Feb 21, 2013 16.83 16.83 16.65 16.77 101,906 -0.02(-0.11%)
Feb 20, 2013 16.89 17.09 16.71 16.79 143,949 -0.15(-0.87%)
Feb 19, 2013 16.57 16.94 16.51 16.94 155,443 +0.32(+1.95%)
Feb 15, 2013 16.75 16.75 16.48 16.61 101,703 +0.00(+0.00%)
Feb 14, 2013 16.76 16.79 16.54 16.61 61,950 -0.13(-0.78%)
Feb 13, 2013 16.60 16.89 16.60 16.74 69,612 +0.10(+0.60%)
Feb 12, 2013 16.66 16.72 16.44 16.64 66,140 -0.04(-0.25%)
Feb 11, 2013 16.79 16.80 16.67 16.68 41,784 -0.15(-0.88%)
Feb 08, 2013 16.73 16.88 16.68 16.83 54,221 +0.06(+0.35%)
Feb 07, 2013 16.84 16.92 16.66 16.77 49,571 -0.12(-0.70%)
Feb 06, 2013 16.76 16.94 16.61 16.89 147,488 +0.18(+1.06%)
Feb 04, 2013 16.63 16.79 16.54 16.71 96,181 +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.