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 29, 2016 28.87 28.98 28.09 28.23 216,274 -0.68(-2.37%)
Apr 28, 2016 28.98 29.29 28.82 28.92 156,871 -0.21(-0.72%)
Apr 27, 2016 29.56 29.61 28.39 29.13 310,052 -0.43(-1.45%)
Apr 26, 2016 28.82 29.68 28.70 29.56 306,667 +0.63(+2.19%)
Apr 25, 2016 28.67 28.98 28.55 28.92 128,218 +0.25(+0.89%)
Apr 22, 2016 28.52 28.86 28.49 28.67 157,810 +0.33(+1.18%)
Apr 21, 2016 28.71 29.04 28.24 28.33 398,084 -0.16(-0.56%)
Apr 20, 2016 29.21 29.27 28.43 28.49 160,619 -0.66(-2.27%)
Apr 19, 2016 28.97 29.16 28.92 29.16 121,664 +0.16(+0.55%)
Apr 18, 2016 28.82 29.02 28.80 29.00 109,885 +0.20(+0.68%)
Apr 15, 2016 28.76 28.86 28.50 28.80 149,430 +0.25(+0.87%)
Apr 14, 2016 28.53 28.56 28.35 28.55 129,889 +0.07(+0.23%)
Apr 13, 2016 28.39 28.49 28.05 28.49 172,742 +0.22(+0.77%)
Apr 12, 2016 28.12 28.42 28.07 28.27 110,835 +0.15(+0.52%)
Apr 11, 2016 28.25 28.47 28.12 28.12 122,090 -0.04(-0.15%)
Apr 08, 2016 28.07 28.19 27.93 28.17 124,086 +0.31(+1.12%)
Apr 07, 2016 27.81 27.94 27.67 27.85 207,686 -0.12(-0.42%)
Apr 06, 2016 28.03 28.09 27.83 27.97 150,854 -0.12(-0.44%)
Apr 05, 2016 27.93 28.25 27.85 28.09 155,301 +0.07(+0.26%)
Apr 04, 2016 28.09 28.22 27.88 28.02 257,821 +0.00(+0.00%)
Apr 01, 2016 27.90 28.22 27.90 28.02 261,215 +0.01(+0.05%)
Mar 31, 2016 28.22 28.24 27.91 28.01 342,965 -0.21(-0.75%)
Mar 30, 2016 28.42 28.42 28.12 28.22 265,294 -0.18(-0.64%)
Mar 29, 2016 27.77 28.46 27.75 28.40 205,351 +0.72(+2.59%)
Mar 28, 2016 27.84 28.01 27.43 27.68 144,357 -0.15(-0.54%)
Mar 24, 2016 27.31 27.83 27.83 27.83 290,032 +0.54(+1.98%)
Mar 23, 2016 27.33 27.49 27.21 27.29 169,809 -0.04(-0.13%)
Mar 22, 2016 27.56 27.67 27.27 27.33 204,761 -0.27(-0.96%)
Mar 21, 2016 27.74 27.95 27.52 27.60 201,931 -0.12(-0.44%)
Mar 18, 2016 27.99 27.99 27.56 27.72 520,962 -0.13(-0.46%)
Mar 17, 2016 27.53 28.05 27.46 27.85 262,547 +0.34(+1.23%)
Mar 16, 2016 27.22 27.58 27.04 27.51 214,588 +0.29(+1.06%)
Mar 15, 2016 26.86 27.37 26.86 27.22 228,468 +0.21(+0.77%)
Mar 14, 2016 27.13 27.13 26.89 27.01 205,154 -0.12(-0.45%)
Mar 11, 2016 26.74 27.19 26.74 27.14 151,463 +0.43(+1.62%)
Mar 10, 2016 27.04 27.09 26.30 26.70 169,044 -0.16(-0.59%)
Mar 09, 2016 26.71 27.13 26.71 26.86 150,750 +0.24(+0.92%)
Mar 08, 2016 26.35 26.71 26.24 26.62 201,080 +0.27(+1.04%)
Mar 07, 2016 26.14 26.35 25.85 26.35 208,641 +0.19(+0.71%)
Mar 04, 2016 26.99 27.05 25.93 26.16 420,757 -0.90(-3.32%)
Mar 03, 2016 27.18 27.22 26.98 27.06 294,860 -0.06(-0.24%)
Mar 02, 2016 26.98 27.12 26.83 27.12 183,318 +0.10(+0.37%)
Mar 01, 2016 26.80 27.08 26.79 27.02 117,855 +0.37(+1.40%)
Feb 29, 2016 26.59 27.10 26.54 26.65 156,206 +0.03(+0.11%)
Feb 26, 2016 26.91 27.14 26.53 26.62 159,043 -0.29(-1.10%)
Feb 25, 2016 26.84 27.11 26.82 26.91 139,048 +0.12(+0.46%)
Feb 24, 2016 26.80 26.84 26.44 26.79 143,065 -0.06(-0.21%)
Feb 23, 2016 26.81 27.11 26.81 26.85 115,672 +0.00(+0.00%)
Feb 22, 2016 27.07 27.31 26.70 26.85 195,455 -0.04(-0.13%)
Feb 19, 2016 26.85 27.14 26.78 26.88 161,737 -0.01(-0.03%)
Feb 18, 2016 26.55 26.96 26.41 26.89 186,834 +0.30(+1.14%)
Feb 17, 2016 26.91 27.13 26.40 26.59 191,133 -0.19(-0.70%)
Feb 16, 2016 26.65 26.94 26.44 26.78 244,556 +0.40(+1.53%)
Feb 12, 2016 26.48 26.37 26.37 26.37 237,198 +0.12(+0.47%)
Feb 11, 2016 25.67 26.35 25.67 26.25 209,684 +0.31(+1.19%)
Feb 10, 2016 26.09 26.53 25.93 25.94 250,932 -0.04(-0.17%)
Feb 09, 2016 25.94 26.35 25.73 25.99 183,667 -0.19(-0.71%)
Feb 08, 2016 26.44 26.44 25.76 26.17 307,484 -0.36(-1.36%)
Feb 05, 2016 26.97 26.97 26.52 26.53 295,786 -0.59(-2.17%)
Feb 04, 2016 27.10 27.34 26.76 27.12 208,549 -0.03(-0.11%)
Feb 03, 2016 27.21 27.45 26.69 27.15 376,012 +0.27(+1.02%)
Feb 02, 2016 26.53 26.94 26.15 26.88 207,925 +0.16(+0.59%)
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.