Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.727 9.939 9.703 9.898 70,949 +0.18(+1.80%)
May 27, 2004 9.980 9.980 9.715 9.723 119,803 -0.21(-2.13%)
May 26, 2004 9.939 9.980 9.898 9.935 287,234 -0.00(-0.04%)
May 25, 2004 9.951 10.13 9.878 9.939 39,525 -0.02(-0.20%)
May 24, 2004 9.919 10.08 9.919 9.959 23,567 +0.01(+0.08%)
May 21, 2004 9.882 9.980 9.857 9.951 37,806 +0.07(+0.70%)
May 20, 2004 9.857 10.00 9.837 9.882 21,112 +0.07(+0.66%)
May 19, 2004 9.621 9.980 9.621 9.817 118,821 +0.26(+2.68%)
May 18, 2004 9.450 9.633 9.430 9.560 39,770 +0.14(+1.47%)
May 17, 2004 9.430 9.548 9.348 9.422 62,602 +0.03(+0.35%)
May 14, 2004 9.291 9.475 9.291 9.389 46,153 +0.10(+1.10%)
May 13, 2004 9.316 9.450 9.165 9.287 98,199 +0.01(+0.09%)
May 12, 2004 9.560 9.560 9.100 9.279 145,335 -0.38(-3.96%)
May 11, 2004 9.389 9.682 9.389 9.662 49,345 +0.19(+2.02%)
May 10, 2004 9.593 9.613 9.165 9.470 116,121 -0.24(-2.52%)
May 07, 2004 9.984 10.02 9.572 9.715 96,235 -0.26(-2.65%)
May 06, 2004 10.29 10.30 9.886 9.980 105,073 -0.34(-3.31%)
May 05, 2004 10.20 10.41 10.20 10.32 76,595 +0.15(+1.48%)
May 04, 2004 9.857 10.18 9.857 10.17 91,571 +0.34(+3.44%)
May 03, 2004 9.878 9.878 9.662 9.833 112,438 -0.15(-1.47%)
Apr 30, 2004 9.878 9.980 9.572 9.980 109,983 +0.07(+0.74%)
Apr 29, 2004 9.980 10.10 9.898 9.906 44,435 -0.02(-0.21%)
Apr 28, 2004 10.00 10.00 9.857 9.927 71,685 -0.05(-0.49%)
Apr 27, 2004 9.857 10.06 9.800 9.976 213,830 +0.04(+0.37%)
Apr 26, 2004 10.09 10.12 9.882 9.939 224,386 -0.17(-1.65%)
Apr 23, 2004 10.47 10.47 10.10 10.11 84,206 -0.35(-3.35%)
Apr 22, 2004 10.48 10.59 10.29 10.46 151,473 -0.02(-0.23%)
Apr 21, 2004 10.40 10.49 10.32 10.48 81,260 +0.08(+0.74%)
Apr 20, 2004 10.62 10.69 10.39 10.40 73,404 -0.13(-1.24%)
Apr 19, 2004 10.56 10.59 10.49 10.53 114,402 +0.01(+0.12%)
Apr 16, 2004 10.39 10.61 10.31 10.52 122,504 +0.15(+1.49%)
Apr 15, 2004 10.28 10.45 10.26 10.37 290,425 +0.10(+0.99%)
Apr 14, 2004 10.32 10.42 10.20 10.26 188,543 -0.10(-0.98%)
Apr 13, 2004 10.32 10.41 9.984 10.37 447,300 -0.15(-1.47%)
Apr 12, 2004 11.34 11.35 10.08 10.52 464,239 -0.80(-7.09%)
Apr 08, 2004 11.78 11.78 11.32 11.32 59,410 -0.44(-3.74%)
Apr 07, 2004 11.61 11.85 11.53 11.76 219,476 +0.12(+1.01%)
Apr 06, 2004 12.33 12.38 11.21 11.65 343,208 -0.79(-6.32%)
Apr 05, 2004 13.03 13.08 12.31 12.43 147,054 -0.69(-5.28%)
Apr 02, 2004 13.28 13.28 13.11 13.12 55,482 -0.13(-1.01%)
Apr 01, 2004 13.08 13.31 13.07 13.26 84,451 +0.14(+1.06%)
Mar 31, 2004 12.79 13.12 12.77 13.12 156,383 +0.35(+2.74%)
Mar 30, 2004 12.95 12.95 12.63 12.77 99,918 -0.16(-1.23%)
Mar 29, 2004 13.01 13.05 12.86 12.93 43,207 -0.23(-1.73%)
Mar 26, 2004 13.31 13.31 13.10 13.16 75,368 -0.12(-0.92%)
Mar 25, 2004 13.34 13.36 13.28 13.28 86,170 -0.04(-0.28%)
Mar 24, 2004 13.38 13.40 13.16 13.32 32,896 -0.02(-0.18%)
Mar 23, 2004 13.50 13.54 13.34 13.34 38,297 -0.14(-1.06%)
Mar 22, 2004 13.43 13.61 13.43 13.48 82,242 +0.15(+1.13%)
Mar 19, 2004 13.18 13.33 13.18 13.33 67,512 +0.13(+1.02%)
Mar 18, 2004 13.05 13.20 13.03 13.20 30,932 +0.14(+1.09%)
Mar 17, 2004 12.85 13.05 12.85 13.05 54,500 +0.23(+1.81%)
Mar 16, 2004 12.91 12.93 12.75 12.82 27,495 -0.09(-0.69%)
Mar 15, 2004 12.89 12.97 12.88 12.91 34,369 +0.08(+0.63%)
Mar 12, 2004 12.95 12.95 12.63 12.83 38,297 -0.10(-0.76%)
Mar 11, 2004 12.83 12.93 12.81 12.93 23,567 +0.07(+0.51%)
Mar 10, 2004 13.03 13.04 12.83 12.86 48,117 -0.17(-1.31%)
Mar 09, 2004 13.04 13.08 12.99 13.03 55,728 +0.09(+0.72%)
Mar 08, 2004 12.91 12.95 12.87 12.94 46,644 +0.03(+0.25%)
Mar 05, 2004 12.90 12.97 12.90 12.91 21,603 +0.01(+0.06%)
Mar 04, 2004 12.86 12.97 12.86 12.90 20,376 +0.04(+0.35%)
Mar 03, 2004 12.59 12.87 12.59 12.86 66,284 +0.07(+0.51%)
Mar 02, 2004 12.42 12.88 12.40 12.79 54,500 +0.37(+2.98%)
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.