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, 2010 11.54 11.71 11.29 11.54 110,890 -0.16(-1.37%)
May 27, 2010 11.39 11.77 11.34 11.70 257,820 +0.56(+5.05%)
May 26, 2010 11.14 11.55 11.10 11.14 641 +0.06(+0.57%)
May 25, 2010 10.68 11.10 10.56 11.08 153,180 +0.12(+1.06%)
May 24, 2010 11.01 11.23 10.91 10.96 84,503 -0.10(-0.88%)
May 21, 2010 10.52 11.13 10.36 11.06 312,776 +0.52(+4.97%)
May 20, 2010 10.57 10.83 10.53 10.53 209,346 -0.80(-7.10%)
May 19, 2010 11.60 11.77 11.16 11.34 161,198 -0.27(-2.34%)
May 18, 2010 12.27 12.27 11.48 11.61 19,184 -0.44(-3.66%)
May 17, 2010 12.41 12.56 11.76 12.05 135,737 -0.22(-1.78%)
May 14, 2010 12.27 12.56 12.07 12.27 116,808 -0.36(-2.84%)
May 13, 2010 12.86 12.92 12.62 12.63 79,628 -0.26(-2.03%)
May 12, 2010 12.64 13.16 12.64 12.89 186,595 +0.52(+4.23%)
May 11, 2010 12.40 12.80 12.34 12.37 98,872 +0.06(+0.47%)
May 10, 2010 12.15 12.31 11.99 12.31 170,683 +0.67(+5.79%)
May 07, 2010 11.58 11.88 10.86 11.63 293,651 +0.07(+0.59%)
May 06, 2010 12.06 13.65 9.652 11.57 400,297 -0.53(-4.41%)
May 05, 2010 12.12 12.22 12.02 12.10 180,444 -0.31(-2.50%)
May 04, 2010 12.85 12.93 12.36 12.41 155,325 -0.58(-4.48%)
May 03, 2010 12.59 13.00 12.51 12.99 157,153 +0.57(+4.57%)
Apr 30, 2010 12.44 13.00 12.26 12.42 514,145 +0.26(+2.11%)
Apr 29, 2010 11.98 12.22 11.97 12.17 207,618 +0.25(+2.07%)
Apr 28, 2010 11.94 12.01 11.78 11.92 74,593 +0.01(+0.12%)
Apr 27, 2010 11.78 12.09 11.78 11.91 71,253 -0.16(-1.33%)
Apr 26, 2010 12.09 12.10 11.85 12.07 73,815 +0.00(+0.04%)
Apr 23, 2010 11.94 12.07 11.87 12.06 162,170 +0.19(+1.63%)
Apr 22, 2010 11.33 11.91 11.33 11.87 204,546 +0.48(+4.17%)
Apr 21, 2010 11.14 11.42 11.14 11.39 138,099 +0.27(+2.40%)
Apr 20, 2010 11.17 11.31 11.07 11.13 429,518 +0.04(+0.35%)
Apr 19, 2010 11.17 11.30 11.05 11.09 105,702 -0.08(-0.70%)
Apr 16, 2010 11.37 11.39 11.16 11.16 193,900 -0.21(-1.83%)
Apr 15, 2010 11.38 11.56 11.34 11.37 127,422 +0.00(+0.00%)
Apr 14, 2010 11.38 11.60 11.16 11.37 280,363 -0.11(-0.93%)
Apr 13, 2010 11.39 11.74 11.09 11.48 932,816 -0.47(-3.97%)
Apr 12, 2010 11.81 11.97 11.77 11.95 66,317 +0.15(+1.27%)
Apr 09, 2010 11.64 12.01 11.63 11.80 24,759 -0.12(-1.02%)
Apr 08, 2010 11.85 12.06 11.78 11.93 64,729 -0.03(-0.24%)
Apr 07, 2010 11.78 12.02 11.73 11.95 75,385 +0.06(+0.49%)
Apr 06, 2010 11.51 11.93 11.51 11.90 75,829 +0.34(+2.98%)
Apr 05, 2010 11.36 11.63 11.33 11.55 83,795 +0.19(+1.71%)
Apr 01, 2010 11.19 11.36 11.36 11.36 100,665 +0.28(+2.49%)
Mar 31, 2010 11.34 11.44 11.08 11.08 141,129 -0.31(-2.68%)
Mar 30, 2010 11.42 11.44 11.23 11.39 60,640 +0.01(+0.13%)
Mar 29, 2010 11.71 11.76 11.16 11.37 149,551 -0.34(-2.90%)
Mar 26, 2010 11.68 11.77 11.62 11.71 81,227 +0.12(+1.02%)
Mar 25, 2010 11.67 11.77 11.59 11.59 124,047 +0.03(+0.25%)
Mar 24, 2010 11.39 11.70 11.39 11.56 176,253 +0.18(+1.54%)
Mar 23, 2010 11.15 11.39 11.15 11.39 169,999 +0.25(+2.26%)
Mar 22, 2010 11.00 11.14 10.96 11.14 95,238 +0.06(+0.56%)
Mar 19, 2010 11.05 11.23 10.92 11.08 157,981 +0.07(+0.65%)
Mar 18, 2010 10.90 11.05 10.78 11.00 73,905 +0.13(+1.22%)
Mar 17, 2010 10.76 11.04 10.68 10.87 192,575 +0.12(+1.15%)
Mar 16, 2010 10.76 10.77 10.68 10.75 76,087 +0.07(+0.67%)
Mar 15, 2010 10.69 10.73 10.67 10.68 158,720 +0.01(+0.13%)
Mar 12, 2010 10.68 10.74 10.57 10.66 61,412 +0.08(+0.72%)
Mar 11, 2010 10.63 10.68 10.58 10.59 64,406 -0.05(-0.45%)
Mar 10, 2010 10.73 10.77 10.49 10.63 83,342 -0.10(-0.93%)
Mar 09, 2010 10.77 10.87 10.72 10.73 74,061 -0.03(-0.26%)
Mar 08, 2010 10.62 10.88 10.54 10.76 74,369 +0.17(+1.61%)
Mar 05, 2010 10.36 10.62 10.14 10.59 75,597 +0.32(+3.10%)
Mar 04, 2010 10.17 10.35 10.07 10.27 64,623 +0.18(+1.74%)
Mar 03, 2010 10.47 10.47 10.09 10.10 121,709 -0.30(-2.88%)
Mar 02, 2010 10.85 10.85 10.35 10.40 120,951 -0.39(-3.65%)
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.