Skip to main content

Agree Realty Corp (NY: ADC )

57.17 +0.49 (+0.86%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.95 20.05 19.83 20.01 69,475 +0.09(+0.46%)
May 29, 2014 19.86 19.96 19.65 19.92 44,259 +0.16(+0.82%)
May 28, 2014 20.12 20.12 19.72 19.76 90,975 -0.42(-2.06%)
May 27, 2014 19.90 20.28 19.75 20.17 125,797 +0.39(+1.97%)
May 23, 2014 19.34 19.78 19.78 19.78 106,337 +0.36(+1.83%)
May 22, 2014 19.17 19.46 19.14 19.43 27,250 +0.09(+0.48%)
May 21, 2014 19.39 19.55 19.19 19.34 101,302 +0.27(+1.39%)
May 20, 2014 19.30 19.36 18.97 19.07 102,207 -0.30(-1.54%)
May 19, 2014 19.20 19.38 19.14 19.37 42,196 +0.10(+0.54%)
May 16, 2014 19.10 19.27 19.04 19.27 79,124 +0.12(+0.61%)
May 15, 2014 19.34 19.34 19.03 19.15 81,240 -0.30(-1.53%)
May 14, 2014 19.56 19.60 19.37 19.45 57,690 -0.15(-0.76%)
May 13, 2014 19.99 20.07 19.58 19.60 47,908 -0.42(-2.11%)
May 12, 2014 19.81 20.12 19.76 20.02 76,855 +0.25(+1.25%)
May 09, 2014 19.15 19.78 19.15 19.77 82,881 +0.62(+3.22%)
May 08, 2014 19.21 19.35 18.97 19.15 76,748 +0.00(+0.00%)
May 07, 2014 19.01 19.27 18.93 19.15 95,047 +0.19(+1.03%)
May 06, 2014 19.12 19.24 18.86 18.96 114,419 -0.23(-1.22%)
May 05, 2014 19.15 19.25 19.09 19.19 50,618 -0.05(-0.24%)
May 02, 2014 19.27 19.38 19.14 19.24 64,693 +0.06(+0.34%)
May 01, 2014 19.39 19.39 18.97 19.17 122,752 -0.21(-1.07%)
Apr 30, 2014 19.31 19.47 19.17 19.38 82,114 -0.03(-0.17%)
Apr 29, 2014 19.76 19.85 19.35 19.41 50,656 -0.16(-0.83%)
Apr 28, 2014 19.47 19.66 19.37 19.58 88,217 +0.19(+1.00%)
Apr 25, 2014 19.47 19.62 19.34 19.38 96,505 -0.16(-0.80%)
Apr 24, 2014 19.57 19.65 19.47 19.54 88,130 +0.12(+0.60%)
Apr 23, 2014 19.49 19.56 19.27 19.42 76,413 -0.06(-0.30%)
Apr 22, 2014 19.17 19.53 19.17 19.48 70,575 +0.24(+1.25%)
Apr 21, 2014 19.37 19.40 17.25 19.24 245,304 -0.07(-0.37%)
Apr 17, 2014 19.32 19.31 19.31 19.31 72,741 -0.08(-0.43%)
Apr 16, 2014 19.39 19.48 19.27 19.39 55,691 +0.10(+0.54%)
Apr 15, 2014 19.17 19.39 19.05 19.29 105,429 +0.12(+0.64%)
Apr 14, 2014 19.47 19.52 19.05 19.17 94,044 -0.12(-0.61%)
Apr 11, 2014 19.41 19.54 19.15 19.28 135,560 -0.25(-1.30%)
Apr 10, 2014 19.78 20.00 19.47 19.54 92,415 -0.22(-1.12%)
Apr 09, 2014 19.77 19.81 19.60 19.76 77,094 -0.02(-0.10%)
Apr 08, 2014 19.78 19.93 19.55 19.78 93,708 +0.06(+0.33%)
Apr 07, 2014 19.91 20.06 19.67 19.71 97,602 -0.23(-1.17%)
Apr 04, 2014 20.09 20.15 19.85 19.95 75,042 -0.12(-0.58%)
Apr 03, 2014 20.30 20.30 19.94 20.06 69,044 -0.18(-0.87%)
Apr 02, 2014 20.00 20.28 19.84 20.24 66,562 +0.23(+1.17%)
Apr 01, 2014 19.74 20.02 19.55 20.00 96,995 +0.27(+1.38%)
Mar 31, 2014 19.62 19.86 19.44 19.73 89,463 +0.17(+0.86%)
Mar 28, 2014 19.63 19.79 19.50 19.56 51,914 -0.02(-0.10%)
Mar 27, 2014 19.58 19.75 19.43 19.58 82,447 +0.10(+0.50%)
Mar 26, 2014 20.07 20.14 19.47 19.49 98,323 -0.46(-2.31%)
Mar 25, 2014 20.16 20.28 19.86 19.95 75,308 -0.08(-0.41%)
Mar 24, 2014 20.25 20.32 19.81 20.03 78,480 -0.12(-0.60%)
Mar 21, 2014 19.93 20.30 19.93 20.15 140,090 +0.33(+1.65%)
Mar 20, 2014 19.82 19.89 19.63 19.82 54,405 -0.01(-0.03%)
Mar 19, 2014 20.11 20.19 19.71 19.83 60,739 -0.35(-1.71%)
Mar 18, 2014 19.91 20.20 19.78 20.18 72,965 +0.24(+1.22%)
Mar 17, 2014 19.87 20.11 19.86 19.93 67,622 +0.11(+0.55%)
Mar 14, 2014 19.49 19.84 19.49 19.82 57,670 +0.33(+1.71%)
Mar 13, 2014 19.63 19.65 19.37 19.49 74,273 -0.05(-0.26%)
Mar 12, 2014 19.50 19.77 19.50 19.54 110,084 -0.01(-0.03%)
Mar 11, 2014 19.52 19.64 19.40 19.55 45,471 +0.06(+0.29%)
Mar 10, 2014 19.61 19.75 19.46 19.49 73,071 -0.13(-0.65%)
Mar 07, 2014 19.80 19.83 19.48 19.62 97,671 -0.13(-0.68%)
Mar 06, 2014 20.20 20.27 19.69 19.75 168,259 -0.48(-2.37%)
Mar 05, 2014 20.29 20.44 20.12 20.23 82,755 -0.03(-0.13%)
Mar 04, 2014 20.00 20.46 19.97 20.26 158,095 +0.40(+2.03%)
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.