Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.98 14.00 13.81 13.97 19,127 -0.01(-0.07%)
Oct 28, 2004 13.69 14.12 13.69 13.98 38,049 +0.34(+2.49%)
Oct 27, 2004 13.57 13.71 13.57 13.64 17,071 +0.08(+0.57%)
Oct 26, 2004 13.50 13.64 13.49 13.57 9,255 +0.06(+0.43%)
Oct 25, 2004 13.47 13.52 13.42 13.51 34,964 -0.04(-0.29%)
Oct 22, 2004 13.65 13.81 13.52 13.55 26,737 -0.08(-0.61%)
Oct 21, 2004 13.66 13.69 13.61 13.63 20,978 -0.01(-0.07%)
Oct 20, 2004 13.80 13.81 13.61 13.64 37,638 -0.16(-1.16%)
Oct 19, 2004 13.88 13.91 13.78 13.80 14,808 -0.03(-0.21%)
Oct 18, 2004 13.86 13.89 13.78 13.83 30,851 -0.08(-0.56%)
Oct 15, 2004 13.71 13.91 13.71 13.91 17,276 +0.18(+1.31%)
Oct 14, 2004 13.71 13.76 13.71 13.73 10,900 +0.02(+0.18%)
Oct 13, 2004 13.69 13.76 13.68 13.70 8,021 +0.04(+0.28%)
Oct 12, 2004 13.59 13.66 13.55 13.66 18,510 +0.08(+0.57%)
Oct 11, 2004 13.57 13.59 13.43 13.58 35,170 +0.02(+0.14%)
Oct 08, 2004 13.62 13.64 13.55 13.57 62,113 -0.08(-0.61%)
Oct 07, 2004 13.69 13.71 13.64 13.65 18,305 +0.01(+0.07%)
Oct 06, 2004 13.66 13.69 13.63 13.64 32,907 -0.01(-0.07%)
Oct 05, 2004 13.76 13.76 13.63 13.65 15,631 -0.06(-0.43%)
Oct 04, 2004 13.69 13.74 13.66 13.71 15,425 +0.02(+0.18%)
Oct 01, 2004 13.77 13.78 13.63 13.68 23,241 -0.13(-0.92%)
Sep 30, 2004 13.79 13.82 13.72 13.81 21,595 +0.11(+0.82%)
Sep 29, 2004 13.77 13.77 13.66 13.70 23,241 -0.08(-0.56%)
Sep 28, 2004 13.91 13.91 13.77 13.77 9,461 -0.34(-2.38%)
Sep 27, 2004 14.12 14.17 14.10 14.11 18,510 -0.01(-0.07%)
Sep 24, 2004 14.12 14.17 14.12 14.12 20,361 +0.02(+0.14%)
Sep 23, 2004 14.13 14.16 14.08 14.10 17,688 -0.01(-0.07%)
Sep 22, 2004 14.25 14.25 14.05 14.11 31,468 -0.01(-0.10%)
Sep 21, 2004 14.05 14.15 14.05 14.12 15,014 +0.11(+0.80%)
Sep 20, 2004 13.98 14.15 13.91 14.01 36,404 +0.11(+0.77%)
Sep 17, 2004 13.98 14.04 13.89 13.91 25,915 +0.02(+0.14%)
Sep 16, 2004 13.76 13.95 13.71 13.89 14,397 +0.17(+1.28%)
Sep 15, 2004 13.57 13.78 13.52 13.71 20,978 +0.15(+1.08%)
Sep 14, 2004 13.66 13.66 13.54 13.57 30,028 -0.05(-0.36%)
Sep 13, 2004 13.63 13.72 13.57 13.61 15,631 -0.01(-0.11%)
Sep 10, 2004 13.76 13.82 13.54 13.63 20,978 -0.04(-0.28%)
Sep 09, 2004 13.71 13.79 13.67 13.67 14,808 -0.04(-0.28%)
Sep 08, 2004 13.58 13.71 13.57 13.71 17,482 +0.12(+0.86%)
Sep 07, 2004 13.47 13.74 13.47 13.59 13,780 +0.12(+0.90%)
Sep 03, 2004 13.61 13.61 13.42 13.47 23,858 -0.19(-1.42%)
Sep 02, 2004 13.50 13.74 13.49 13.66 20,156 +0.14(+1.04%)
Sep 01, 2004 13.27 13.52 13.26 13.52 30,645 +0.20(+1.53%)
Aug 31, 2004 13.29 13.35 13.25 13.32 17,482 +0.07(+0.55%)
Aug 30, 2004 13.35 13.37 13.18 13.24 21,390 -0.08(-0.58%)
Aug 27, 2004 13.21 13.37 13.20 13.32 26,532 +0.12(+0.88%)
Aug 26, 2004 13.11 13.24 13.06 13.21 21,184 +0.02(+0.18%)
Aug 25, 2004 13.06 13.19 13.06 13.18 17,276 +0.12(+0.89%)
Aug 24, 2004 13.08 13.20 13.01 13.06 38,049 -0.06(-0.48%)
Aug 23, 2004 13.04 13.25 13.04 13.13 13,368 +0.04(+0.33%)
Aug 20, 2004 12.89 13.10 12.86 13.08 22,624 +0.20(+1.59%)
Aug 19, 2004 12.88 12.98 12.88 12.88 24,680 -0.00(-0.04%)
Aug 18, 2004 12.71 12.88 12.70 12.88 21,595 +0.17(+1.34%)
Aug 17, 2004 12.57 12.74 12.57 12.71 10,283 +0.18(+1.40%)
Aug 16, 2004 12.59 12.61 12.51 12.54 19,950 -0.02(-0.19%)
Aug 13, 2004 12.60 12.64 12.53 12.56 10,078 -0.03(-0.27%)
Aug 12, 2004 12.69 12.72 12.60 12.60 20,567 -0.07(-0.54%)
Aug 11, 2004 12.69 12.85 12.67 12.67 18,305 -0.06(-0.46%)
Aug 10, 2004 12.75 12.98 12.72 12.72 30,439 +0.02(+0.19%)
Aug 09, 2004 12.67 12.86 12.67 12.70 30,028 +0.08(+0.66%)
Aug 06, 2004 12.64 12.72 12.53 12.62 35,993 -0.02(-0.19%)
Aug 05, 2004 12.69 12.71 12.62 12.64 11,929 +0.00(+0.00%)
Aug 04, 2004 12.65 12.74 12.58 12.64 37,227 -0.02(-0.19%)
Aug 03, 2004 12.67 12.70 12.54 12.67 69,518 +0.10(+0.77%)
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.