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 30, 2008 12.73 12.75 12.60 12.67 72,923 -0.06(-0.46%)
May 29, 2008 12.47 12.77 12.46 12.73 118,156 +0.28(+2.27%)
May 28, 2008 12.42 12.49 12.33 12.45 96,259 +0.03(+0.24%)
May 27, 2008 12.33 12.48 12.20 12.42 42,713 +0.09(+0.75%)
May 26, 2008 12.25 12.40 12.23 12.33 0 +0.00(+0.00%)
May 23, 2008 12.25 12.40 12.23 12.33 52,193 +0.02(+0.20%)
May 22, 2008 12.36 12.41 12.25 12.30 50,301 -0.04(-0.32%)
May 21, 2008 12.51 12.62 12.33 12.34 60,406 -0.09(-0.74%)
May 20, 2008 12.53 12.56 12.29 12.43 56,571 -0.05(-0.43%)
May 19, 2008 12.64 12.68 12.42 12.49 69,135 -0.22(-1.72%)
May 16, 2008 12.84 12.85 12.45 12.71 73,332 +0.05(+0.38%)
May 15, 2008 12.59 12.75 12.56 12.66 107,253 +0.11(+0.85%)
May 14, 2008 12.54 12.71 12.49 12.55 45,257 +0.01(+0.12%)
May 13, 2008 12.47 12.61 12.44 12.54 33,615 +0.06(+0.51%)
May 12, 2008 12.45 12.60 12.38 12.47 66,174 +0.02(+0.16%)
May 09, 2008 12.50 12.66 12.38 12.45 49,565 -0.04(-0.35%)
May 08, 2008 12.56 12.59 12.45 12.50 128,195 -0.09(-0.73%)
May 07, 2008 12.93 13.00 12.56 12.59 125,581 -0.34(-2.60%)
May 06, 2008 12.64 13.00 12.57 12.93 63,324 +0.16(+1.26%)
May 05, 2008 12.82 12.85 12.41 12.77 81,644 +0.04(+0.34%)
May 02, 2008 13.13 13.16 12.72 12.72 60,001 -0.17(-1.32%)
May 01, 2008 13.00 13.50 12.89 12.89 67,260 -0.06(-0.49%)
Apr 30, 2008 12.70 13.37 12.70 12.95 119,391 +0.26(+2.03%)
Apr 29, 2008 12.88 12.94 12.60 12.70 96,002 -0.28(-2.14%)
Apr 28, 2008 12.70 13.04 12.70 12.97 85,815 +0.24(+1.87%)
Apr 25, 2008 12.89 13.03 12.66 12.74 92,948 -0.13(-0.98%)
Apr 24, 2008 12.63 12.86 12.50 12.86 114,129 +0.31(+2.44%)
Apr 23, 2008 12.41 12.71 12.37 12.56 59,581 +0.21(+1.73%)
Apr 22, 2008 12.64 12.64 12.21 12.34 139,219 -0.31(-2.46%)
Apr 21, 2008 12.64 12.87 12.59 12.65 109,060 -0.14(-1.06%)
Apr 18, 2008 13.25 13.28 12.76 12.79 109,066 -0.26(-1.98%)
Apr 17, 2008 13.29 13.32 12.90 13.05 98,912 -0.28(-2.08%)
Apr 16, 2008 12.69 13.33 12.68 13.32 135,318 +0.71(+5.67%)
Apr 15, 2008 12.81 12.87 12.51 12.61 96,239 -0.08(-0.65%)
Apr 14, 2008 12.82 12.92 12.67 12.69 79,232 -0.18(-1.40%)
Apr 11, 2008 13.09 13.17 12.84 12.87 101,585 -0.41(-3.08%)
Apr 10, 2008 13.37 13.53 13.15 13.28 86,162 -0.06(-0.44%)
Apr 09, 2008 13.65 13.71 13.26 13.34 67,243 -0.31(-2.28%)
Apr 08, 2008 13.81 13.81 13.52 13.65 56,756 -0.32(-2.26%)
Apr 07, 2008 13.97 14.15 13.81 13.97 49,970 +0.06(+0.45%)
Apr 04, 2008 14.10 14.10 13.71 13.90 35,164 -0.19(-1.38%)
Apr 03, 2008 14.07 14.22 14.00 14.10 89,864 -0.07(-0.52%)
Apr 02, 2008 13.91 14.23 13.91 14.17 95,005 +0.23(+1.64%)
Apr 01, 2008 13.57 13.96 13.52 13.94 86,425 +0.59(+4.44%)
Mar 31, 2008 13.89 13.99 13.35 13.35 65,187 -0.52(-3.72%)
Mar 28, 2008 13.83 14.01 13.72 13.86 97,061 +0.00(+0.04%)
Mar 27, 2008 14.15 14.19 13.52 13.86 125,034 -0.33(-2.33%)
Mar 26, 2008 14.13 14.26 14.01 14.19 169,857 -0.05(-0.38%)
Mar 25, 2008 14.71 14.71 14.00 14.24 145,592 -0.50(-3.40%)
Mar 24, 2008 14.10 14.74 13.88 14.74 91,098 +0.71(+5.02%)
Mar 21, 2008 14.15 14.54 13.94 14.04 286,566 +0.00(+0.00%)
Mar 20, 2008 14.15 14.54 13.94 14.04 286,566 +0.03(+0.24%)
Mar 19, 2008 14.55 14.58 14.01 14.01 84,723 -0.55(-3.78%)
Mar 18, 2008 13.81 14.55 13.65 14.55 131,608 +1.05(+7.78%)
Mar 17, 2008 13.20 13.86 13.20 13.50 78,759 -0.12(-0.86%)
Mar 14, 2008 14.11 14.25 13.37 13.62 62,308 -0.39(-2.78%)
Mar 13, 2008 13.37 14.20 13.30 14.01 142,302 +0.53(+3.89%)
Mar 12, 2008 13.71 14.01 13.40 13.48 94,799 -0.29(-2.12%)
Mar 11, 2008 13.34 13.80 13.34 13.78 112,278 +0.73(+5.59%)
Mar 10, 2008 13.24 13.54 13.05 13.05 165,539 -0.18(-1.32%)
Mar 07, 2008 12.86 13.48 12.86 13.22 261,984 +0.22(+1.68%)
Mar 06, 2008 13.64 13.64 13.00 13.00 245,327 -0.69(-5.01%)
Mar 05, 2008 13.85 13.95 13.47 13.69 173,970 -0.08(-0.57%)
Mar 04, 2008 13.88 13.94 13.62 13.77 137,778 -0.27(-1.94%)
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.