Skip to main content

Agree Realty Corp (NY: ADC )

76.05 +0.08 (+0.11%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.02 41.14 40.72 40.89 317,197 -0.14(-0.34%)
May 30, 2018 40.97 41.53 40.81 41.03 346,198 +0.05(+0.13%)
May 29, 2018 40.16 41.04 40.01 40.97 377,681 +0.80(+2.00%)
May 25, 2018 40.17 40.17 40.17 0 +0.45(+1.13%)
May 24, 2018 39.94 39.94 39.56 39.72 316,196 -0.12(-0.29%)
May 23, 2018 38.92 39.92 38.92 39.84 228,997 +0.96(+2.46%)
May 22, 2018 38.80 39.14 38.62 38.88 428,466 -0.01(-0.02%)
May 21, 2018 38.49 39.14 38.30 38.89 342,154 +0.42(+1.10%)
May 18, 2018 38.46 38.68 38.32 38.46 283,817 +0.14(+0.36%)
May 17, 2018 38.62 38.81 38.22 38.32 242,366 -0.29(-0.76%)
May 16, 2018 38.87 39.10 38.55 38.62 317,790 +0.05(+0.14%)
May 15, 2018 38.83 38.83 38.13 38.56 393,912 -0.53(-1.36%)
May 14, 2018 39.59 39.59 39.06 39.10 426,150 -0.44(-1.11%)
May 11, 2018 39.46 39.63 39.21 39.54 230,471 +0.05(+0.14%)
May 10, 2018 39.44 39.49 39.13 39.48 181,402 +0.19(+0.49%)
May 09, 2018 38.72 39.34 38.56 39.29 181,964 +0.47(+1.21%)
May 08, 2018 38.76 38.87 38.52 38.82 168,107 +0.03(+0.08%)
May 07, 2018 38.24 38.89 38.24 38.79 178,906 +0.39(+1.01%)
May 04, 2018 37.80 38.67 37.68 38.40 391,581 +0.56(+1.47%)
May 03, 2018 37.79 37.99 37.61 37.85 188,094 +0.03(+0.08%)
May 02, 2018 38.04 38.14 37.52 37.81 184,966 -0.28(-0.73%)
May 01, 2018 37.80 38.38 37.53 38.09 198,914 +0.34(+0.90%)
Apr 30, 2018 38.24 38.39 37.66 37.75 286,124 -0.46(-1.19%)
Apr 27, 2018 37.52 38.30 37.47 38.21 229,966 +0.72(+1.92%)
Apr 26, 2018 37.12 37.73 36.96 37.49 277,577 +0.58(+1.57%)
Apr 25, 2018 36.96 37.05 36.47 36.91 227,995 -0.10(-0.27%)
Apr 24, 2018 38.04 38.12 36.59 37.01 430,104 +0.15(+0.42%)
Apr 23, 2018 37.15 37.21 36.69 36.86 306,898 -0.29(-0.77%)
Apr 20, 2018 37.74 37.81 37.10 37.14 196,567 -0.65(-1.72%)
Apr 19, 2018 38.35 38.35 37.35 37.79 283,184 -0.58(-1.51%)
Apr 18, 2018 38.41 38.52 38.22 38.37 195,700 +0.02(+0.04%)
Apr 17, 2018 37.95 38.52 37.78 38.35 275,325 +0.56(+1.49%)
Apr 16, 2018 37.46 37.90 37.23 37.79 211,885 +0.39(+1.03%)
Apr 13, 2018 37.06 37.42 36.83 37.41 165,954 +0.42(+1.15%)
Apr 12, 2018 37.81 37.83 36.81 36.98 225,180 -0.79(-2.09%)
Apr 11, 2018 37.87 38.15 37.66 37.77 478,040 -0.22(-0.57%)
Apr 10, 2018 38.21 38.26 37.64 37.98 307,210 -0.07(-0.18%)
Apr 09, 2018 38.25 38.46 37.88 38.05 371,075 -0.18(-0.46%)
Apr 06, 2018 37.98 38.49 37.98 38.23 417,775 +0.25(+0.65%)
Apr 05, 2018 38.19 38.31 37.53 37.98 234,359 -0.07(-0.18%)
Apr 04, 2018 37.46 38.17 37.26 38.05 353,126 +0.39(+1.05%)
Apr 03, 2018 36.92 37.81 36.59 37.66 346,800 +0.86(+2.33%)
Apr 02, 2018 37.00 37.23 36.52 36.80 339,092 -0.30(-0.81%)
Mar 29, 2018 37.10 37.10 37.10 0 -0.12(-0.33%)
Mar 28, 2018 36.33 37.37 36.33 37.23 386,793 +1.01(+2.79%)
Mar 27, 2018 36.06 36.57 35.61 36.22 366,300 +0.30(+0.83%)
Mar 26, 2018 35.73 35.98 35.34 35.92 385,376 +0.40(+1.12%)
Mar 23, 2018 36.42 36.46 35.41 35.52 343,882 -0.79(-2.19%)
Mar 22, 2018 35.90 36.85 35.90 36.31 711,617 +0.32(+0.89%)
Mar 21, 2018 36.26 36.52 35.81 35.99 332,767 -0.24(-0.67%)
Mar 20, 2018 36.48 36.48 35.78 36.24 419,451 -0.15(-0.42%)
Mar 19, 2018 36.64 36.64 36.07 36.39 287,366 -0.27(-0.73%)
Mar 16, 2018 36.64 36.77 36.19 36.66 1,014,262 +0.05(+0.15%)
Mar 15, 2018 36.66 36.92 36.53 36.61 641,214 -0.03(-0.08%)
Mar 14, 2018 36.48 36.67 36.48 36.64 2,436,928 -0.99(-2.62%)
Mar 13, 2018 37.96 38.12 37.51 37.62 183,006 -0.18(-0.46%)
Mar 12, 2018 37.39 38.02 37.37 37.80 201,753 +0.37(+0.98%)
Mar 09, 2018 37.32 37.45 36.90 37.43 220,344 +0.09(+0.25%)
Mar 08, 2018 37.77 37.77 37.16 37.34 169,692 -0.31(-0.83%)
Mar 07, 2018 37.76 37.65 194,984 +0.43(+1.15%)
Mar 06, 2018 36.51 37.34 36.13 37.22 237,570 +0.79(+2.16%)
Mar 05, 2018 36.70 36.97 36.11 36.44 287,635 -0.40(-1.08%)
Mar 02, 2018 36.19 36.85 35.77 36.83 328,488 +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.