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 30, 2015 23.34 23.34 22.92 22.97 79,835 -0.26(-1.13%)
Oct 29, 2015 23.55 23.56 23.06 23.24 114,587 -0.32(-1.36%)
Oct 28, 2015 23.48 24.17 23.35 23.56 266,326 +0.17(+0.73%)
Oct 27, 2015 23.06 23.49 22.92 23.39 166,590 +0.45(+1.98%)
Oct 26, 2015 22.90 22.96 22.66 22.93 88,588 +0.05(+0.22%)
Oct 23, 2015 22.85 23.02 22.58 22.88 120,611 -0.01(-0.03%)
Oct 22, 2015 22.46 22.90 22.37 22.89 145,138 +0.54(+2.41%)
Oct 21, 2015 22.19 22.51 22.19 22.35 137,188 +0.20(+0.90%)
Oct 20, 2015 22.17 22.35 22.06 22.15 132,290 -0.06(-0.29%)
Oct 19, 2015 21.84 22.23 21.84 22.22 236,640 +0.40(+1.82%)
Oct 16, 2015 21.99 22.24 21.69 21.82 260,527 -0.16(-0.74%)
Oct 15, 2015 21.67 22.00 21.54 21.98 126,748 +0.34(+1.57%)
Oct 14, 2015 21.78 22.07 21.63 21.64 79,611 -0.19(-0.88%)
Oct 13, 2015 21.95 22.09 21.75 21.83 66,384 -0.15(-0.68%)
Oct 12, 2015 21.84 22.16 21.84 21.98 61,874 +0.21(+0.98%)
Oct 09, 2015 21.92 21.92 21.71 21.77 46,331 -0.15(-0.68%)
Oct 08, 2015 21.73 21.95 21.61 21.92 87,292 +0.18(+0.85%)
Oct 07, 2015 21.51 21.78 21.36 21.73 167,950 +0.31(+1.46%)
Oct 06, 2015 21.43 21.72 21.29 21.42 135,509 -0.06(-0.26%)
Oct 05, 2015 21.21 21.54 21.19 21.48 158,936 +0.33(+1.54%)
Oct 02, 2015 21.02 21.26 20.71 21.15 152,140 +0.01(+0.03%)
Oct 01, 2015 21.15 21.26 20.86 21.14 136,232 -0.04(-0.17%)
Sep 30, 2015 21.27 21.27 21.01 21.18 136,696 +0.11(+0.54%)
Sep 29, 2015 20.81 21.14 20.78 21.07 108,665 +0.21(+0.99%)
Sep 28, 2015 20.70 21.06 20.68 20.86 164,001 -0.27(-1.29%)
Sep 25, 2015 21.03 21.36 20.83 21.13 1,104,255 +0.10(+0.50%)
Sep 24, 2015 21.06 21.18 20.97 21.03 101,372 -0.08(-0.40%)
Sep 23, 2015 20.89 21.24 20.83 21.11 139,078 +0.36(+1.72%)
Sep 22, 2015 20.78 20.92 20.69 20.76 129,351 -0.10(-0.50%)
Sep 21, 2015 20.64 20.92 20.61 20.86 114,207 +0.34(+1.67%)
Sep 18, 2015 20.41 20.89 20.41 20.52 299,055 -0.11(-0.54%)
Sep 17, 2015 20.39 20.95 20.28 20.63 117,862 +0.30(+1.48%)
Sep 16, 2015 20.13 20.39 20.12 20.33 103,690 +0.15(+0.76%)
Sep 15, 2015 20.12 20.23 19.82 20.18 124,313 +0.14(+0.70%)
Sep 14, 2015 20.09 20.18 20.00 20.04 87,345 +0.08(+0.42%)
Sep 11, 2015 19.55 20.02 19.52 19.95 90,839 +0.42(+2.15%)
Sep 10, 2015 19.39 19.74 19.39 19.53 87,644 +0.11(+0.58%)
Sep 09, 2015 19.76 19.78 19.41 19.42 125,029 -0.22(-1.10%)
Sep 08, 2015 19.72 19.74 19.53 19.64 124,333 +0.10(+0.54%)
Sep 04, 2015 19.52 19.53 19.53 19.53 207,692 -0.17(-0.89%)
Sep 03, 2015 19.69 19.83 19.61 19.71 74,515 +0.06(+0.28%)
Sep 02, 2015 19.76 19.79 19.53 19.65 94,019 +0.19(+0.97%)
Sep 01, 2015 19.60 19.78 19.38 19.46 120,949 -0.41(-2.07%)
Aug 31, 2015 20.04 20.17 19.72 19.88 200,415 -0.24(-1.22%)
Aug 28, 2015 20.12 20.19 19.95 20.12 98,428 -0.01(-0.03%)
Aug 27, 2015 20.09 20.34 19.77 20.13 185,198 +0.22(+1.09%)
Aug 26, 2015 19.84 19.93 19.53 19.91 234,812 +0.41(+2.08%)
Aug 25, 2015 20.31 20.39 19.49 19.51 205,344 -0.31(-1.55%)
Aug 24, 2015 20.18 20.46 19.46 19.81 305,287 -0.89(-4.29%)
Aug 21, 2015 20.64 20.97 20.61 20.70 153,407 -0.29(-1.40%)
Aug 20, 2015 21.04 21.29 20.94 20.99 129,776 -0.19(-0.89%)
Aug 19, 2015 21.29 21.30 21.06 21.18 101,848 -0.14(-0.66%)
Aug 18, 2015 21.25 21.45 21.21 21.32 118,294 -0.02(-0.10%)
Aug 17, 2015 21.13 21.43 21.13 21.34 98,883 +0.16(+0.76%)
Aug 14, 2015 21.11 21.28 20.91 21.18 210,487 -0.02(-0.10%)
Aug 13, 2015 21.20 21.39 21.03 21.20 158,201 -0.10(-0.46%)
Aug 12, 2015 21.25 21.40 21.10 21.30 127,624 -0.06(-0.29%)
Aug 11, 2015 21.10 21.46 21.10 21.36 116,545 +0.15(+0.72%)
Aug 10, 2015 21.33 21.37 21.00 21.21 189,001 -0.10(-0.46%)
Aug 07, 2015 21.22 21.48 21.03 21.31 102,413 +0.00(+0.00%)
Aug 06, 2015 21.32 21.47 20.97 21.31 180,506 -0.01(-0.07%)
Aug 05, 2015 21.48 21.59 21.19 21.32 102,562 -0.17(-0.78%)
Aug 04, 2015 21.78 21.83 21.41 21.49 74,567 -0.24(-1.13%)
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.