Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.03 41.14 40.73 40.90 317,141 -0.14(-0.34%)
May 30, 2018 40.98 41.54 40.82 41.03 346,137 +0.05(+0.13%)
May 29, 2018 40.17 41.05 40.01 40.98 377,615 +0.80(+2.00%)
May 25, 2018 40.18 40.18 40.18 0 +0.45(+1.13%)
May 24, 2018 39.95 39.95 39.57 39.73 316,141 -0.12(-0.29%)
May 23, 2018 38.93 39.93 38.93 39.84 228,957 +0.96(+2.46%)
May 22, 2018 38.81 39.14 38.62 38.89 428,391 -0.01(-0.02%)
May 21, 2018 38.49 39.14 38.30 38.89 342,095 +0.42(+1.10%)
May 18, 2018 38.46 38.69 38.33 38.47 283,767 +0.14(+0.36%)
May 17, 2018 38.62 38.82 38.23 38.33 242,323 -0.29(-0.76%)
May 16, 2018 38.88 39.10 38.55 38.62 317,734 +0.05(+0.14%)
May 15, 2018 38.83 38.83 38.14 38.57 393,843 -0.53(-1.36%)
May 14, 2018 39.60 39.60 39.06 39.10 426,075 -0.44(-1.11%)
May 11, 2018 39.47 39.64 39.22 39.54 230,431 +0.05(+0.14%)
May 10, 2018 39.45 39.50 39.14 39.49 181,371 +0.19(+0.49%)
May 09, 2018 38.72 39.35 38.56 39.30 181,933 +0.47(+1.21%)
May 08, 2018 38.77 38.88 38.53 38.83 168,077 +0.03(+0.08%)
May 07, 2018 38.25 38.89 38.25 38.79 178,875 +0.39(+1.01%)
May 04, 2018 37.81 38.68 37.69 38.41 391,513 +0.56(+1.47%)
May 03, 2018 37.80 38.00 37.61 37.85 188,061 +0.03(+0.08%)
May 02, 2018 38.05 38.15 37.53 37.82 184,933 -0.28(-0.73%)
May 01, 2018 37.81 38.38 37.54 38.10 198,879 +0.34(+0.90%)
Apr 30, 2018 38.25 38.40 37.67 37.76 286,074 -0.46(-1.19%)
Apr 27, 2018 37.53 38.31 37.48 38.21 229,926 +0.72(+1.92%)
Apr 26, 2018 37.13 37.74 36.96 37.50 277,529 +0.58(+1.57%)
Apr 25, 2018 36.96 37.06 36.48 36.92 227,955 -0.10(-0.27%)
Apr 24, 2018 38.05 38.12 36.59 37.02 430,029 +0.15(+0.42%)
Apr 23, 2018 37.16 37.21 36.70 36.86 306,845 -0.29(-0.77%)
Apr 20, 2018 37.74 37.82 37.11 37.15 196,532 -0.65(-1.72%)
Apr 19, 2018 38.35 38.35 37.36 37.80 283,134 -0.58(-1.51%)
Apr 18, 2018 38.42 38.53 38.22 38.38 195,666 +0.02(+0.04%)
Apr 17, 2018 37.95 38.52 37.78 38.36 275,277 +0.56(+1.49%)
Apr 16, 2018 37.47 37.91 37.23 37.80 211,848 +0.39(+1.03%)
Apr 13, 2018 37.06 37.43 36.83 37.41 165,925 +0.42(+1.15%)
Apr 12, 2018 37.81 37.83 36.82 36.99 225,141 -0.79(-2.09%)
Apr 11, 2018 37.88 38.16 37.67 37.77 477,957 -0.22(-0.57%)
Apr 10, 2018 38.21 38.27 37.64 37.99 307,157 -0.07(-0.18%)
Apr 09, 2018 38.25 38.46 37.89 38.06 371,010 -0.18(-0.46%)
Apr 06, 2018 37.99 38.49 37.99 38.24 417,702 +0.25(+0.65%)
Apr 05, 2018 38.20 38.32 37.54 37.99 234,318 -0.07(-0.18%)
Apr 04, 2018 37.47 38.18 37.26 38.06 353,064 +0.39(+1.05%)
Apr 03, 2018 36.92 37.82 36.60 37.67 346,739 +0.86(+2.33%)
Apr 02, 2018 37.01 37.24 36.52 36.81 339,033 -0.30(-0.81%)
Mar 29, 2018 37.11 37.11 37.11 0 -0.12(-0.33%)
Mar 28, 2018 36.34 37.38 36.34 37.23 386,726 +1.01(+2.79%)
Mar 27, 2018 36.06 36.57 35.62 36.22 366,236 +0.30(+0.83%)
Mar 26, 2018 35.74 35.99 35.35 35.92 385,309 +0.40(+1.12%)
Mar 23, 2018 36.43 36.47 35.41 35.53 343,822 -0.79(-2.19%)
Mar 22, 2018 35.91 36.86 35.91 36.32 711,493 +0.32(+0.89%)
Mar 21, 2018 36.27 36.53 35.82 36.00 332,709 -0.24(-0.67%)
Mar 20, 2018 36.48 36.48 35.79 36.24 419,378 -0.15(-0.42%)
Mar 19, 2018 36.64 36.64 36.08 36.40 287,316 -0.27(-0.73%)
Mar 16, 2018 36.64 36.77 36.20 36.67 1,014,085 +0.05(+0.15%)
Mar 15, 2018 36.67 36.93 36.54 36.61 641,103 -0.03(-0.08%)
Mar 14, 2018 36.48 36.67 36.48 36.64 2,436,503 -0.99(-2.62%)
Mar 13, 2018 37.97 38.12 37.51 37.63 182,974 -0.18(-0.46%)
Mar 12, 2018 37.40 38.02 37.38 37.80 201,718 +0.37(+0.98%)
Mar 09, 2018 37.32 37.45 36.91 37.44 220,306 +0.09(+0.25%)
Mar 08, 2018 37.78 37.78 37.16 37.34 169,663 -0.31(-0.83%)
Mar 07, 2018 37.77 37.66 194,950 +0.43(+1.15%)
Mar 06, 2018 36.51 37.34 36.14 37.23 237,529 +0.79(+2.16%)
Mar 05, 2018 36.70 36.98 36.12 36.44 287,584 -0.40(-1.08%)
Mar 02, 2018 36.19 36.86 35.78 36.84 328,430 +0.75(+2.07%)
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.