Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.25 13.25 13.11 13.11 81,854 -0.12(-0.91%)
Apr 27, 2012 13.11 13.28 13.03 13.23 84,897 +0.12(+0.88%)
Apr 26, 2012 12.94 13.15 12.76 13.12 70,036 +0.20(+1.56%)
Apr 25, 2012 13.03 13.03 12.85 12.92 85,640 +0.03(+0.27%)
Apr 24, 2012 12.70 12.97 12.65 12.88 56,318 +0.17(+1.31%)
Apr 23, 2012 12.64 12.75 12.61 12.72 113,870 -0.06(-0.50%)
Apr 20, 2012 12.61 12.81 12.58 12.78 114,638 +0.20(+1.60%)
Apr 19, 2012 12.70 12.76 12.57 12.58 113,720 -0.13(-1.00%)
Apr 18, 2012 12.66 12.81 12.66 12.70 143,659 -0.02(-0.14%)
Apr 17, 2012 12.81 12.89 12.68 12.72 116,735 -0.03(-0.27%)
Apr 16, 2012 12.74 12.87 12.69 12.76 85,767 +0.03(+0.27%)
Apr 13, 2012 12.77 12.83 12.59 12.72 90,282 -0.06(-0.49%)
Apr 12, 2012 12.80 12.94 12.76 12.78 156,451 -0.02(-0.14%)
Apr 11, 2012 12.81 12.89 12.70 12.80 103,174 +0.07(+0.54%)
Apr 10, 2012 12.92 12.92 12.69 12.73 150,898 -0.16(-1.25%)
Apr 09, 2012 12.82 12.99 12.78 12.89 106,667 -0.10(-0.75%)
Apr 05, 2012 12.92 13.00 12.85 12.99 96,459 +0.02(+0.13%)
Apr 04, 2012 12.76 13.07 12.65 12.97 155,060 +0.07(+0.53%)
Apr 03, 2012 13.07 13.07 12.81 12.91 150,357 -0.19(-1.45%)
Apr 02, 2012 12.98 13.13 12.66 13.10 192,986 +0.11(+0.84%)
Mar 30, 2012 12.91 13.00 12.73 12.99 137,213 +0.10(+0.76%)
Mar 29, 2012 12.85 12.97 12.69 12.89 153,047 -0.09(-0.66%)
Mar 28, 2012 12.95 13.18 12.34 12.97 295,896 -0.02(-0.13%)
Mar 27, 2012 13.06 13.09 12.91 12.99 280,360 -0.02(-0.17%)
Mar 26, 2012 12.97 13.24 12.97 13.01 242,349 +0.02(+0.13%)
Mar 23, 2012 13.06 13.07 12.97 13.00 215,736 -0.01(-0.04%)
Mar 22, 2012 13.07 13.17 13.00 13.00 159,372 -0.09(-0.69%)
Mar 21, 2012 13.14 13.22 13.08 13.09 93,909 -0.01(-0.04%)
Mar 20, 2012 13.13 13.19 13.10 13.10 71,869 -0.07(-0.56%)
Mar 19, 2012 13.13 13.27 13.08 13.17 100,979 +0.08(+0.65%)
Mar 16, 2012 13.19 13.20 13.09 13.09 153,831 -0.07(-0.52%)
Mar 15, 2012 13.32 13.32 13.08 13.16 113,129 -0.12(-0.89%)
Mar 14, 2012 13.38 13.38 13.23 13.27 77,068 -0.10(-0.72%)
Mar 13, 2012 13.35 13.56 13.29 13.37 205,161 +0.06(+0.42%)
Mar 12, 2012 13.37 13.42 13.26 13.31 80,214 +0.02(+0.13%)
Mar 09, 2012 13.35 13.51 13.20 13.30 105,473 +0.01(+0.04%)
Mar 08, 2012 13.31 13.35 13.11 13.29 101,626 +0.01(+0.09%)
Mar 07, 2012 13.36 13.43 13.14 13.28 132,384 +0.01(+0.09%)
Mar 06, 2012 13.35 13.45 13.20 13.27 88,096 -0.13(-0.97%)
Mar 05, 2012 13.28 13.48 13.25 13.40 99,414 +0.11(+0.85%)
Mar 02, 2012 13.70 13.79 13.25 13.29 131,386 -0.38(-2.77%)
Mar 01, 2012 13.58 13.79 13.55 13.66 67,537 +0.10(+0.75%)
Feb 29, 2012 13.81 13.81 13.55 13.56 201,383 -0.17(-1.24%)
Feb 28, 2012 13.95 13.96 13.62 13.73 141,637 -0.21(-1.50%)
Feb 27, 2012 14.05 14.12 13.84 13.94 77,827 -0.14(-0.96%)
Feb 24, 2012 13.99 14.13 13.99 14.08 38,338 -0.05(-0.32%)
Feb 23, 2012 13.90 14.13 13.87 14.12 103,337 +0.26(+1.88%)
Feb 22, 2012 14.17 14.22 13.86 13.86 92,295 -0.37(-2.58%)
Feb 21, 2012 14.22 14.30 14.01 14.23 98,786 +0.06(+0.40%)
Feb 17, 2012 14.12 14.31 13.99 14.17 43,220 +0.10(+0.68%)
Feb 16, 2012 13.80 14.23 13.80 14.08 85,487 +0.28(+2.01%)
Feb 15, 2012 14.02 14.13 13.71 13.80 114,083 -0.21(-1.53%)
Feb 14, 2012 14.17 14.17 13.99 14.01 55,733 -0.17(-1.20%)
Feb 13, 2012 14.24 14.47 14.13 14.18 98,016 +0.08(+0.60%)
Feb 10, 2012 13.99 14.14 13.99 14.10 79,888 -0.01(-0.04%)
Feb 09, 2012 14.40 14.40 14.10 14.10 46,689 -0.21(-1.46%)
Feb 08, 2012 14.47 14.52 14.22 14.31 84,210 -0.10(-0.67%)
Feb 07, 2012 14.35 14.46 14.33 14.41 30,692 +0.08(+0.59%)
Feb 06, 2012 14.31 14.41 14.31 14.33 42,808 -0.03(-0.20%)
Feb 03, 2012 14.64 14.64 14.15 14.35 138,015 -0.10(-0.70%)
Feb 02, 2012 14.37 14.55 14.16 14.46 80,733 +0.03(+0.24%)
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.