Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.84 23.96 23.45 23.50 230,359 -0.48(-2.01%)
Jan 29, 2015 23.79 24.04 23.74 23.98 294,651 +0.16(+0.65%)
Jan 28, 2015 24.05 24.15 23.77 23.82 252,614 -0.10(-0.40%)
Jan 27, 2015 23.94 24.19 23.83 23.92 341,125 +0.03(+0.11%)
Jan 26, 2015 24.00 24.02 23.66 23.89 278,927 -0.16(-0.65%)
Jan 23, 2015 23.79 24.52 23.61 24.04 780,782 +0.26(+1.08%)
Jan 22, 2015 22.93 23.81 22.93 23.79 350,659 +0.87(+3.82%)
Jan 21, 2015 22.63 22.96 22.59 22.91 113,272 +0.17(+0.75%)
Jan 20, 2015 22.86 23.00 22.48 22.74 212,583 -0.14(-0.62%)
Jan 16, 2015 22.48 22.96 22.39 22.88 204,947 +0.41(+1.81%)
Jan 15, 2015 22.27 22.51 22.06 22.48 171,419 +0.22(+1.01%)
Jan 14, 2015 21.64 22.54 21.47 22.25 396,896 +0.43(+1.96%)
Jan 13, 2015 21.84 21.95 21.59 21.83 756,552 +0.06(+0.28%)
Jan 12, 2015 21.82 21.91 21.65 21.77 498,168 -0.12(-0.56%)
Jan 09, 2015 22.02 22.17 21.85 21.89 304,719 -0.16(-0.71%)
Jan 08, 2015 22.21 22.38 21.99 22.04 341,706 +0.07(+0.34%)
Jan 07, 2015 21.85 22.02 21.76 21.97 119,327 +0.25(+1.16%)
Jan 06, 2015 21.70 21.90 21.54 21.72 227,505 +0.14(+0.63%)
Jan 05, 2015 21.30 21.66 21.26 21.58 175,736 +0.24(+1.14%)
Jan 02, 2015 21.20 21.40 20.95 21.34 77,528 +0.25(+1.19%)
Dec 31, 2014 21.54 21.09 21.09 21.09 124,286 -0.35(-1.65%)
Dec 30, 2014 21.37 21.60 21.32 21.44 64,744 -0.01(-0.06%)
Dec 29, 2014 21.28 21.63 21.28 21.45 60,409 +0.13(+0.60%)
Dec 26, 2014 21.27 21.35 21.20 21.32 64,085 +0.11(+0.51%)
Dec 24, 2014 21.22 21.22 21.22 21.22 52,633 +0.05(+0.22%)
Dec 23, 2014 21.36 21.36 21.13 21.17 118,306 -0.09(-0.45%)
Dec 22, 2014 21.13 21.32 21.08 21.26 128,140 +0.17(+0.80%)
Dec 19, 2014 20.98 21.25 20.84 21.09 737,839 +0.12(+0.55%)
Dec 18, 2014 20.81 21.00 20.72 20.98 176,815 +0.25(+1.19%)
Dec 17, 2014 20.37 20.77 20.32 20.73 224,163 +0.34(+1.67%)
Dec 16, 2014 20.24 20.53 20.10 20.39 118,050 +0.15(+0.73%)
Dec 15, 2014 20.83 20.86 20.22 20.24 127,903 -0.43(-2.10%)
Dec 12, 2014 20.89 21.10 20.67 20.68 165,519 -0.30(-1.43%)
Dec 11, 2014 20.85 21.03 20.71 20.98 135,439 +0.12(+0.58%)
Dec 10, 2014 20.75 20.99 20.72 20.86 160,281 +0.02(+0.10%)
Dec 09, 2014 20.83 20.84 20.65 20.84 300,333 +0.19(+0.91%)
Dec 08, 2014 20.34 20.74 20.34 20.65 243,946 +0.31(+1.54%)
Dec 05, 2014 20.22 20.35 20.12 20.34 334,958 +0.05(+0.23%)
Dec 04, 2014 19.88 20.30 19.86 20.29 2,015,977 -0.37(-1.81%)
Dec 03, 2014 20.72 20.79 20.56 20.66 50,508 +0.01(+0.06%)
Dec 02, 2014 20.52 20.89 20.52 20.65 33,574 +0.19(+0.95%)
Dec 01, 2014 20.66 20.76 20.42 20.46 50,484 -0.14(-0.68%)
Nov 28, 2014 20.60 20.93 20.56 20.60 56,843 +0.07(+0.33%)
Nov 26, 2014 20.32 20.53 20.53 20.53 42,779 +0.22(+1.09%)
Nov 25, 2014 20.40 20.42 20.25 20.31 81,622 -0.01(-0.03%)
Nov 24, 2014 20.27 20.40 20.21 20.32 49,423 +0.13(+0.66%)
Nov 21, 2014 20.46 20.48 20.10 20.18 81,780 -0.11(-0.56%)
Nov 20, 2014 20.08 20.32 20.08 20.30 37,569 +0.08(+0.40%)
Nov 19, 2014 20.36 20.49 20.13 20.22 52,161 -0.22(-1.08%)
Nov 18, 2014 20.42 20.85 20.34 20.44 35,994 +0.09(+0.43%)
Nov 17, 2014 20.18 20.50 20.18 20.35 38,244 +0.09(+0.46%)
Nov 14, 2014 20.53 20.53 20.22 20.26 49,628 -0.17(-0.82%)
Nov 13, 2014 20.52 20.71 20.40 20.42 42,052 -0.06(-0.29%)
Nov 12, 2014 20.44 20.58 20.32 20.48 54,229 +0.02(+0.10%)
Nov 11, 2014 20.62 20.65 20.44 20.46 48,209 -0.21(-1.03%)
Nov 10, 2014 20.46 20.69 20.39 20.68 37,847 +0.22(+1.08%)
Nov 07, 2014 20.62 20.62 20.38 20.46 88,736 -0.09(-0.42%)
Nov 06, 2014 20.76 20.86 20.50 20.54 53,206 -0.16(-0.78%)
Nov 05, 2014 20.79 20.88 20.62 20.70 50,855 -0.07(-0.35%)
Nov 04, 2014 20.88 21.05 20.73 20.78 82,280 -0.20(-0.96%)
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.