Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.15 15.34 14.98 15.00 84,326 -0.14(-0.93%)
May 30, 2006 15.42 15.46 15.07 15.14 169,476 -0.23(-1.49%)
May 26, 2006 15.32 15.41 15.27 15.37 74,248 +0.01(+0.10%)
May 25, 2006 15.33 15.36 15.24 15.35 63,142 +0.07(+0.44%)
May 24, 2006 15.36 15.38 15.11 15.29 55,120 -0.07(-0.47%)
May 23, 2006 15.29 15.51 15.29 15.36 123,199 +0.05(+0.32%)
May 22, 2006 15.58 15.66 15.21 15.31 86,177 -0.27(-1.72%)
May 19, 2006 15.81 15.95 15.51 15.58 121,965 -0.23(-1.45%)
May 18, 2006 16.13 16.19 15.78 15.81 107,773 -0.27(-1.69%)
May 17, 2006 16.00 16.21 15.85 16.08 347,384 -0.50(-3.02%)
May 16, 2006 17.03 17.42 16.46 16.58 187,369 -0.47(-2.77%)
May 15, 2006 16.09 17.06 16.05 17.05 437,881 +0.96(+5.95%)
May 12, 2006 16.36 16.41 16.04 16.09 295,966 -0.25(-1.52%)
May 11, 2006 17.99 18.33 16.20 16.34 966,055 +0.70(+4.48%)
May 10, 2006 15.80 15.80 15.64 15.64 38,461 -0.15(-0.92%)
May 09, 2006 15.75 15.81 15.71 15.79 32,290 -0.00(-0.03%)
May 08, 2006 16.05 16.07 15.78 15.79 89,468 -0.26(-1.61%)
May 05, 2006 16.08 16.13 16.04 16.05 64,787 +0.00(+0.03%)
May 04, 2006 16.00 16.19 15.97 16.04 69,723 +0.05(+0.30%)
May 03, 2006 15.20 16.29 15.20 16.00 186,547 +0.74(+4.88%)
May 02, 2006 15.36 15.36 15.22 15.25 63,553 -0.11(-0.73%)
May 01, 2006 15.31 15.36 15.19 15.36 58,000 +0.08(+0.51%)
Apr 28, 2006 15.24 15.43 15.17 15.29 107,979 +0.09(+0.61%)
Apr 27, 2006 15.34 15.41 15.12 15.19 97,695 -0.18(-1.14%)
Apr 26, 2006 15.14 15.46 15.12 15.37 72,191 +0.23(+1.54%)
Apr 25, 2006 15.22 15.22 14.94 15.14 119,908 -0.05(-0.35%)
Apr 24, 2006 15.17 15.21 15.03 15.19 57,794 -0.02(-0.13%)
Apr 21, 2006 15.27 15.29 15.08 15.21 43,808 +0.03(+0.19%)
Apr 20, 2006 15.17 15.29 15.07 15.18 74,454 -0.01(-0.10%)
Apr 19, 2006 14.90 15.21 14.90 15.19 85,149 +0.24(+1.63%)
Apr 18, 2006 14.54 14.95 14.54 14.95 93,787 +0.38(+2.64%)
Apr 17, 2006 14.66 14.66 14.52 14.57 39,078 -0.01(-0.07%)
Apr 13, 2006 14.58 14.69 14.54 14.58 23,241 -0.00(-0.03%)
Apr 12, 2006 14.56 14.67 14.51 14.58 32,290 +0.05(+0.37%)
Apr 11, 2006 14.59 14.61 14.37 14.53 73,631 -0.03(-0.23%)
Apr 10, 2006 14.93 14.93 14.49 14.56 87,411 -0.38(-2.57%)
Apr 07, 2006 15.12 15.18 14.83 14.95 45,248 -0.13(-0.84%)
Apr 06, 2006 15.10 15.18 15.01 15.07 57,177 -0.02(-0.16%)
Apr 05, 2006 15.11 15.27 14.99 15.10 76,922 -0.06(-0.42%)
Apr 04, 2006 15.27 15.38 15.16 15.16 73,631 -0.16(-1.02%)
Apr 03, 2006 15.61 15.68 15.22 15.32 84,326 -0.29(-1.87%)
Mar 31, 2006 15.48 15.61 15.43 15.61 43,603 +0.13(+0.82%)
Mar 30, 2006 15.61 15.61 15.37 15.48 71,986 -0.12(-0.78%)
Mar 29, 2006 15.15 15.60 15.13 15.60 84,738 +0.16(+1.04%)
Mar 28, 2006 15.46 15.49 15.20 15.44 73,837 +0.05(+0.35%)
Mar 27, 2006 15.46 15.47 15.22 15.39 41,957 -0.08(-0.53%)
Mar 24, 2006 15.46 15.51 15.36 15.47 42,163 +0.06(+0.38%)
Mar 23, 2006 15.32 15.42 15.27 15.41 33,525 +0.07(+0.48%)
Mar 22, 2006 15.24 15.51 15.19 15.34 93,787 +0.17(+1.12%)
Mar 21, 2006 15.15 15.51 15.15 15.17 103,454 -0.00(-0.03%)
Mar 20, 2006 15.34 15.39 15.15 15.17 30,439 -0.18(-1.14%)
Mar 17, 2006 15.32 15.36 15.19 15.35 119,702 +0.06(+0.38%)
Mar 16, 2006 15.29 15.33 15.22 15.29 25,092 +0.05(+0.35%)
Mar 15, 2006 15.07 15.24 15.03 15.24 30,028 +0.18(+1.16%)
Mar 14, 2006 15.00 15.07 14.94 15.06 38,872 +0.16(+1.08%)
Mar 13, 2006 14.93 15.06 14.83 14.90 50,801 -0.01(-0.10%)
Mar 10, 2006 14.61 14.92 14.61 14.92 54,503 +0.31(+2.10%)
Mar 09, 2006 14.78 14.85 14.61 14.61 44,837 -0.08(-0.53%)
Mar 08, 2006 14.67 14.70 14.61 14.69 42,163 +0.01(+0.10%)
Mar 07, 2006 14.87 14.90 14.59 14.67 67,872 -0.19(-1.31%)
Mar 06, 2006 14.98 14.98 14.82 14.87 90,085 -0.12(-0.78%)
Mar 03, 2006 15.14 15.22 14.98 14.98 65,610 -0.20(-1.34%)
Mar 02, 2006 15.27 15.34 15.09 15.19 71,780 -0.03(-0.19%)
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.