Skip to main content

Agree Realty Corp (NY: ADC )

57.17 +0.49 (+0.86%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.80 17.02 16.69 17.02 54,905 +0.22(+1.30%)
May 30, 2007 16.58 16.80 16.58 16.80 56,961 +0.16(+0.93%)
May 29, 2007 16.21 16.65 16.14 16.65 115,157 +0.52(+3.23%)
May 25, 2007 16.26 16.34 16.08 16.13 183,429 -0.10(-0.63%)
May 24, 2007 16.19 16.27 16.07 16.23 56,756 +0.03(+0.18%)
May 23, 2007 16.39 16.51 16.19 16.20 99,323 -0.22(-1.33%)
May 22, 2007 16.20 16.48 16.08 16.42 199,469 +0.02(+0.15%)
May 21, 2007 16.09 16.56 16.06 16.39 103,230 +0.20(+1.26%)
May 18, 2007 16.31 16.31 16.09 16.19 76,703 -0.11(-0.66%)
May 17, 2007 16.43 16.43 16.07 16.30 73,001 -0.12(-0.71%)
May 16, 2007 16.45 16.49 16.32 16.41 39,482 -0.01(-0.09%)
May 15, 2007 16.60 16.76 16.43 16.43 82,049 -0.13(-0.76%)
May 14, 2007 16.58 16.70 16.53 16.55 60,457 -0.25(-1.48%)
May 11, 2007 16.29 16.81 16.29 16.80 82,049 +0.63(+3.88%)
May 10, 2007 16.63 16.63 16.17 16.17 61,074 -0.56(-3.37%)
May 09, 2007 16.56 16.77 16.47 16.74 41,127 +0.06(+0.35%)
May 08, 2007 16.61 16.73 16.30 16.68 82,255 +0.02(+0.12%)
May 07, 2007 16.47 16.70 16.34 16.66 196,179 +0.19(+1.18%)
May 04, 2007 16.51 16.51 16.18 16.47 89,041 -0.12(-0.70%)
May 03, 2007 16.46 16.65 16.41 16.58 84,928 +0.11(+0.65%)
May 02, 2007 16.44 16.53 16.43 16.48 26,938 +0.11(+0.68%)
May 01, 2007 16.53 16.53 16.23 16.36 66,010 -0.12(-0.74%)
Apr 30, 2007 16.58 16.63 16.41 16.49 96,444 -0.10(-0.59%)
Apr 27, 2007 16.61 16.74 16.58 16.58 143,124 -0.06(-0.35%)
Apr 26, 2007 16.58 16.69 16.57 16.64 40,510 +0.01(+0.09%)
Apr 25, 2007 16.57 16.73 16.52 16.63 432,458 +0.12(+0.74%)
Apr 24, 2007 16.58 16.67 16.42 16.50 483,045 -0.14(-0.82%)
Apr 23, 2007 16.48 16.65 16.45 16.64 46,885 +0.07(+0.41%)
Apr 20, 2007 16.78 16.78 16.38 16.57 85,545 -0.06(-0.35%)
Apr 19, 2007 16.48 16.63 16.41 16.63 39,071 +0.06(+0.35%)
Apr 18, 2007 16.58 16.67 16.53 16.57 36,192 -0.06(-0.35%)
Apr 17, 2007 16.66 16.69 16.45 16.63 35,164 -0.05(-0.29%)
Apr 16, 2007 16.73 16.73 16.61 16.68 76,086 +0.04(+0.26%)
Apr 13, 2007 16.64 16.69 16.52 16.64 49,970 +0.00(+0.00%)
Apr 12, 2007 16.68 16.72 16.53 16.64 68,889 +0.00(+0.03%)
Apr 11, 2007 16.70 16.75 16.58 16.63 73,001 -0.07(-0.44%)
Apr 10, 2007 16.51 16.71 16.49 16.70 26,733 +0.14(+0.85%)
Apr 09, 2007 16.72 16.72 16.39 16.56 59,429 -0.03(-0.20%)
Apr 05, 2007 16.23 16.75 16.23 16.60 48,530 +0.36(+2.25%)
Apr 04, 2007 16.73 16.82 16.07 16.23 106,315 -0.52(-3.11%)
Apr 03, 2007 16.41 16.89 16.41 16.75 92,948 +0.36(+2.23%)
Apr 02, 2007 16.58 16.70 16.37 16.39 42,361 -0.21(-1.29%)
Mar 30, 2007 16.00 16.60 16.00 16.60 125,439 +0.70(+4.40%)
Mar 29, 2007 16.04 16.15 15.71 15.90 58,401 -0.04(-0.27%)
Mar 28, 2007 16.32 16.32 15.95 15.95 98,501 -0.53(-3.25%)
Mar 27, 2007 16.65 16.65 16.34 16.48 60,252 -0.24(-1.45%)
Mar 26, 2007 16.88 16.88 16.66 16.72 36,603 -0.11(-0.64%)
Mar 23, 2007 16.79 16.86 16.66 16.83 52,026 +0.07(+0.41%)
Mar 22, 2007 16.78 16.80 16.63 16.76 72,384 -0.01(-0.09%)
Mar 21, 2007 16.58 16.82 16.54 16.78 27,144 +0.20(+1.23%)
Mar 20, 2007 16.44 16.58 16.34 16.57 30,023 +0.07(+0.44%)
Mar 19, 2007 16.47 16.50 16.39 16.50 67,449 +0.13(+0.80%)
Mar 16, 2007 16.48 16.48 16.21 16.37 94,182 -0.10(-0.62%)
Mar 15, 2007 16.07 16.48 16.07 16.47 59,840 +0.33(+2.02%)
Mar 14, 2007 16.14 16.15 15.81 16.14 70,328 -0.10(-0.60%)
Mar 13, 2007 16.61 16.61 16.11 16.24 61,691 -0.37(-2.22%)
Mar 12, 2007 16.54 16.63 16.54 16.61 38,454 +0.03(+0.18%)
Mar 09, 2007 16.21 16.58 16.11 16.58 55,933 +0.47(+2.93%)
Mar 08, 2007 16.19 16.29 16.11 16.11 45,857 -0.03(-0.18%)
Mar 07, 2007 16.51 16.51 16.06 16.14 61,280 -0.39(-2.35%)
Mar 06, 2007 15.95 16.65 15.88 16.53 56,550 +0.71(+4.46%)
Mar 05, 2007 16.13 16.43 15.82 15.82 100,763 -0.30(-1.87%)
Mar 02, 2007 16.63 16.63 16.12 16.13 73,618 -0.46(-2.79%)
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.