Skip to main content

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.69 13.37 12.69 12.95 119,412 +0.26(+2.03%)
Apr 29, 2008 12.88 12.94 12.60 12.69 96,019 -0.28(-2.14%)
Apr 28, 2008 12.69 13.04 12.69 12.97 85,830 +0.24(+1.87%)
Apr 25, 2008 12.88 13.03 12.66 12.73 92,965 -0.13(-0.98%)
Apr 24, 2008 12.63 12.86 12.50 12.86 114,149 +0.31(+2.44%)
Apr 23, 2008 12.41 12.70 12.37 12.55 59,592 +0.21(+1.73%)
Apr 22, 2008 12.64 12.64 12.20 12.34 139,243 -0.31(-2.46%)
Apr 21, 2008 12.64 12.87 12.58 12.65 109,079 -0.14(-1.07%)
Apr 18, 2008 13.24 13.27 12.76 12.79 109,085 -0.26(-1.98%)
Apr 17, 2008 13.29 13.32 12.89 13.04 98,929 -0.28(-2.08%)
Apr 16, 2008 12.69 13.33 12.68 13.32 135,342 +0.71(+5.67%)
Apr 15, 2008 12.81 12.87 12.51 12.61 96,255 -0.08(-0.65%)
Apr 14, 2008 12.82 12.91 12.67 12.69 79,246 -0.18(-1.40%)
Apr 11, 2008 13.09 13.17 12.84 12.87 101,603 -0.41(-3.08%)
Apr 10, 2008 13.37 13.53 13.15 13.28 86,177 -0.06(-0.44%)
Apr 09, 2008 13.65 13.71 13.25 13.34 67,255 -0.31(-2.28%)
Apr 08, 2008 13.81 13.81 13.52 13.65 56,766 -0.32(-2.26%)
Apr 07, 2008 13.97 14.14 13.80 13.96 49,979 +0.06(+0.45%)
Apr 04, 2008 14.10 14.10 13.71 13.90 35,170 -0.19(-1.38%)
Apr 03, 2008 14.07 14.22 14.00 14.10 89,879 -0.07(-0.51%)
Apr 02, 2008 13.91 14.23 13.91 14.17 95,021 +0.23(+1.64%)
Apr 01, 2008 13.57 13.95 13.52 13.94 86,441 +0.59(+4.44%)
Mar 31, 2008 13.89 13.98 13.35 13.35 65,198 -0.52(-3.72%)
Mar 28, 2008 13.83 14.00 13.72 13.86 97,078 +0.00(+0.04%)
Mar 27, 2008 14.14 14.19 13.52 13.86 125,056 -0.33(-2.33%)
Mar 26, 2008 14.12 14.26 14.00 14.19 169,887 -0.05(-0.38%)
Mar 25, 2008 14.71 14.71 13.99 14.24 145,617 -0.50(-3.40%)
Mar 24, 2008 14.10 14.74 13.88 14.74 91,113 +0.71(+5.02%)
Mar 21, 2008 14.14 14.54 13.94 14.04 286,616 +0.00(+0.00%)
Mar 20, 2008 14.14 14.54 13.94 14.04 286,616 +0.03(+0.24%)
Mar 19, 2008 14.55 14.58 14.00 14.00 84,738 -0.55(-3.78%)
Mar 18, 2008 13.81 14.55 13.65 14.55 131,631 +1.05(+7.78%)
Mar 17, 2008 13.20 13.86 13.20 13.50 78,773 -0.12(-0.86%)
Mar 14, 2008 14.10 14.25 13.37 13.62 62,319 -0.39(-2.78%)
Mar 13, 2008 13.37 14.20 13.30 14.01 142,327 +0.53(+3.89%)
Mar 12, 2008 13.71 14.01 13.40 13.48 94,816 -0.29(-2.12%)
Mar 11, 2008 13.34 13.80 13.34 13.77 112,298 +0.73(+5.59%)
Mar 10, 2008 13.24 13.54 13.04 13.04 165,568 -0.18(-1.32%)
Mar 07, 2008 12.86 13.47 12.86 13.22 262,029 +0.22(+1.68%)
Mar 06, 2008 13.64 13.64 13.00 13.00 245,370 -0.69(-5.01%)
Mar 05, 2008 13.85 13.94 13.46 13.69 174,000 -0.08(-0.57%)
Mar 04, 2008 13.88 13.94 13.61 13.76 137,802 -0.27(-1.94%)
Mar 03, 2008 13.61 14.06 13.44 14.04 165,773 +0.42(+3.07%)
Feb 29, 2008 13.74 14.05 13.61 13.62 119,754 -0.13(-0.92%)
Feb 28, 2008 14.04 14.21 13.74 13.74 56,340 -0.29(-2.04%)
Feb 27, 2008 14.11 14.46 13.94 14.03 91,268 -0.20(-1.40%)
Feb 26, 2008 14.43 14.55 14.07 14.23 81,858 -0.20(-1.38%)
Feb 25, 2008 14.20 14.43 13.70 14.43 149,114 +0.19(+1.37%)
Feb 22, 2008 14.39 14.39 13.74 14.24 122,376 -0.11(-0.75%)
Feb 21, 2008 14.95 15.03 14.22 14.34 94,404 -0.52(-3.50%)
Feb 20, 2008 14.34 15.05 14.34 14.86 98,106 +0.45(+3.14%)
Feb 19, 2008 14.66 14.83 14.02 14.41 117,440 -0.20(-1.40%)
Feb 18, 2008 14.43 14.65 14.35 14.62 0 +0.00(+0.00%)
Feb 15, 2008 14.43 14.65 14.35 14.62 48,744 +0.11(+0.77%)
Feb 14, 2008 15.04 15.07 14.46 14.50 95,638 -0.58(-3.84%)
Feb 13, 2008 14.51 15.09 14.48 15.08 126,913 +0.76(+5.33%)
Feb 12, 2008 14.05 14.57 13.98 14.32 105,922 +0.35(+2.47%)
Feb 11, 2008 13.91 14.06 13.70 13.97 73,837 +0.10(+0.70%)
Feb 08, 2008 14.54 14.66 13.84 13.88 90,702 -0.71(-4.87%)
Feb 07, 2008 14.14 14.59 14.14 14.59 56,354 +0.42(+2.95%)
Feb 06, 2008 14.41 14.97 14.13 14.17 74,042 -0.12(-0.82%)
Feb 05, 2008 14.38 14.61 14.26 14.28 112,915 -0.35(-2.42%)
Feb 04, 2008 14.93 14.94 14.58 14.64 108,820 -0.35(-2.34%)
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.