Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.54 11.71 11.29 11.54 110,910 -0.16(-1.37%)
May 27, 2010 11.39 11.77 11.34 11.70 257,865 +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 11.09 10.56 11.08 153,207 +0.12(+1.06%)
May 24, 2010 11.01 11.23 10.91 10.96 84,517 -0.10(-0.88%)
May 21, 2010 10.52 11.13 10.36 11.06 312,830 +0.52(+4.97%)
May 20, 2010 10.57 10.83 10.53 10.53 209,383 -0.80(-7.10%)
May 19, 2010 11.59 11.77 11.16 11.34 161,226 -0.27(-2.34%)
May 18, 2010 12.27 12.27 11.48 11.61 19,187 -0.44(-3.66%)
May 17, 2010 12.41 12.56 11.75 12.05 135,760 -0.22(-1.78%)
May 14, 2010 12.27 12.56 12.07 12.27 116,829 -0.36(-2.84%)
May 13, 2010 12.86 12.92 12.62 12.63 79,642 -0.26(-2.03%)
May 12, 2010 12.64 13.16 12.64 12.89 186,628 +0.52(+4.23%)
May 11, 2010 12.39 12.80 12.34 12.36 98,889 +0.06(+0.47%)
May 10, 2010 12.15 12.31 11.99 12.31 170,713 +0.67(+5.79%)
May 07, 2010 11.58 11.87 10.86 11.63 293,703 +0.07(+0.59%)
May 06, 2010 12.06 13.64 9.650 11.56 400,367 -0.53(-4.41%)
May 05, 2010 12.12 12.22 12.02 12.10 180,476 -0.31(-2.50%)
May 04, 2010 12.85 12.93 12.36 12.41 155,352 -0.58(-4.48%)
May 03, 2010 12.59 13.00 12.51 12.99 157,180 +0.57(+4.57%)
Apr 30, 2010 12.44 12.99 12.26 12.42 514,235 +0.26(+2.11%)
Apr 29, 2010 11.98 12.21 11.97 12.17 207,654 +0.25(+2.07%)
Apr 28, 2010 11.94 12.01 11.77 11.92 74,606 +0.01(+0.12%)
Apr 27, 2010 11.77 12.08 11.77 11.90 71,266 -0.16(-1.33%)
Apr 26, 2010 12.08 12.09 11.85 12.06 73,828 +0.00(+0.04%)
Apr 23, 2010 11.94 12.07 11.87 12.06 162,198 +0.19(+1.63%)
Apr 22, 2010 11.33 11.90 11.33 11.87 204,582 +0.47(+4.17%)
Apr 21, 2010 11.14 11.42 11.14 11.39 138,123 +0.27(+2.40%)
Apr 20, 2010 11.17 11.31 11.07 11.12 429,593 +0.04(+0.35%)
Apr 19, 2010 11.17 11.29 11.05 11.08 105,721 -0.08(-0.69%)
Apr 16, 2010 11.37 11.39 11.16 11.16 193,934 -0.21(-1.83%)
Apr 15, 2010 11.38 11.55 11.34 11.37 127,444 +0.00(+0.00%)
Apr 14, 2010 11.38 11.60 11.16 11.37 280,412 -0.11(-0.93%)
Apr 13, 2010 11.39 11.74 11.08 11.48 932,979 -0.48(-3.97%)
Apr 12, 2010 11.81 11.97 11.77 11.95 66,328 +0.15(+1.27%)
Apr 09, 2010 11.64 12.01 11.63 11.80 24,764 -0.12(-1.02%)
Apr 08, 2010 11.85 12.06 11.78 11.92 64,740 -0.03(-0.24%)
Apr 07, 2010 11.78 12.02 11.73 11.95 75,398 +0.06(+0.49%)
Apr 06, 2010 11.51 11.92 11.51 11.89 75,842 +0.34(+2.98%)
Apr 05, 2010 11.36 11.63 11.33 11.55 83,810 +0.19(+1.71%)
Apr 01, 2010 11.19 11.36 11.36 11.36 100,682 +0.28(+2.49%)
Mar 31, 2010 11.34 11.43 11.08 11.08 141,154 -0.31(-2.68%)
Mar 30, 2010 11.42 11.44 11.23 11.39 60,651 +0.01(+0.13%)
Mar 29, 2010 11.71 11.76 11.16 11.37 149,578 -0.34(-2.90%)
Mar 26, 2010 11.68 11.77 11.62 11.71 81,241 +0.12(+1.02%)
Mar 25, 2010 11.67 11.77 11.59 11.59 124,069 +0.03(+0.25%)
Mar 24, 2010 11.39 11.70 11.39 11.56 176,284 +0.18(+1.54%)
Mar 23, 2010 11.15 11.39 11.15 11.39 170,029 +0.25(+2.26%)
Mar 22, 2010 10.99 11.14 10.96 11.14 95,255 +0.06(+0.56%)
Mar 19, 2010 11.05 11.23 10.92 11.07 158,008 +0.07(+0.65%)
Mar 18, 2010 10.90 11.05 10.78 11.00 73,918 +0.13(+1.22%)
Mar 17, 2010 10.76 11.04 10.68 10.87 192,609 +0.12(+1.15%)
Mar 16, 2010 10.76 10.77 10.68 10.75 76,101 +0.07(+0.67%)
Mar 15, 2010 10.68 10.73 10.67 10.68 158,748 +0.01(+0.13%)
Mar 12, 2010 10.68 10.74 10.57 10.66 61,423 +0.08(+0.72%)
Mar 11, 2010 10.63 10.68 10.58 10.59 64,417 -0.05(-0.45%)
Mar 10, 2010 10.73 10.77 10.49 10.63 83,356 -0.10(-0.93%)
Mar 09, 2010 10.77 10.87 10.71 10.73 74,074 -0.03(-0.26%)
Mar 08, 2010 10.62 10.87 10.54 10.76 74,382 +0.17(+1.61%)
Mar 05, 2010 10.36 10.61 10.13 10.59 75,610 +0.32(+3.10%)
Mar 04, 2010 10.17 10.35 10.07 10.27 64,634 +0.18(+1.74%)
Mar 03, 2010 10.47 10.47 10.09 10.10 121,730 -0.30(-2.88%)
Mar 02, 2010 10.85 10.85 10.35 10.40 120,972 -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.