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 (%)
Jul 30, 2004 11.98 12.10 11.92 12.10 35,993 +0.15(+1.22%)
Jul 29, 2004 11.91 12.02 11.91 11.96 51,007 +0.04(+0.37%)
Jul 28, 2004 11.98 12.01 11.90 11.91 25,709 -0.05(-0.45%)
Jul 27, 2004 12.15 12.16 11.92 11.97 24,475 -0.14(-1.16%)
Jul 26, 2004 12.25 12.33 12.11 12.11 32,290 -0.15(-1.19%)
Jul 23, 2004 12.51 12.51 12.25 12.25 21,595 -0.25(-2.02%)
Jul 22, 2004 12.59 12.59 12.49 12.51 26,120 -0.13(-1.04%)
Jul 21, 2004 12.76 12.76 12.60 12.64 24,063 -0.13(-1.03%)
Jul 20, 2004 12.78 12.78 12.69 12.77 25,092 -0.01(-0.08%)
Jul 19, 2004 12.72 12.78 12.64 12.78 76,511 +0.05(+0.42%)
Jul 16, 2004 12.64 12.74 12.64 12.72 17,482 +0.09(+0.69%)
Jul 15, 2004 12.62 12.69 12.57 12.64 15,836 -0.00(-0.04%)
Jul 14, 2004 12.67 12.84 12.62 12.64 35,376 +0.00(+0.04%)
Jul 13, 2004 12.35 12.67 12.34 12.64 47,922 +0.27(+2.16%)
Jul 12, 2004 12.28 12.41 12.23 12.37 75,894 +0.13(+1.03%)
Jul 09, 2004 12.40 12.40 12.11 12.24 74,865 -0.11(-0.87%)
Jul 08, 2004 12.29 12.47 12.29 12.35 62,319 +0.08(+0.67%)
Jul 07, 2004 12.16 12.30 12.16 12.27 31,262 +0.21(+1.73%)
Jul 06, 2004 12.14 12.14 12.03 12.06 38,049 -0.10(-0.84%)
Jul 02, 2004 12.37 12.42 12.16 12.16 31,056 -0.19(-1.57%)
Jul 01, 2004 12.30 12.40 12.30 12.35 31,673 +0.05(+0.43%)
Jun 30, 2004 12.52 12.54 12.25 12.30 48,539 -0.18(-1.44%)
Jun 29, 2004 12.40 12.56 12.40 12.48 26,326 +0.10(+0.82%)
Jun 28, 2004 12.54 12.62 12.35 12.38 71,574 -0.43(-3.38%)
Jun 25, 2004 13.15 13.18 12.81 12.81 81,241 -0.32(-2.44%)
Jun 24, 2004 12.88 13.23 12.88 13.13 97,695 +0.27(+2.12%)
Jun 23, 2004 12.67 12.86 12.67 12.86 35,993 +0.20(+1.57%)
Jun 22, 2004 12.58 12.70 12.54 12.66 55,532 +0.14(+1.13%)
Jun 21, 2004 12.19 12.59 12.17 12.52 69,929 +0.37(+3.04%)
Jun 18, 2004 12.07 12.20 12.07 12.15 31,879 +0.09(+0.73%)
Jun 17, 2004 12.01 12.06 11.96 12.06 160,632 +0.06(+0.49%)
Jun 16, 2004 12.01 12.03 11.93 12.00 19,950 +0.06(+0.53%)
Jun 15, 2004 11.81 11.95 11.74 11.94 32,907 +0.15(+1.28%)
Jun 14, 2004 11.92 11.93 11.79 11.79 59,851 -0.13(-1.10%)
Jun 10, 2004 11.99 11.99 11.91 11.92 36,198 -0.06(-0.53%)
Jun 09, 2004 12.03 12.03 11.96 11.98 68,489 -0.03(-0.24%)
Jun 08, 2004 12.08 12.08 11.95 12.01 29,205 -0.04(-0.32%)
Jun 07, 2004 11.79 12.10 11.79 12.05 111,064 +0.25(+2.14%)
Jun 04, 2004 11.79 11.86 11.79 11.80 25,503 -0.01(-0.12%)
Jun 03, 2004 11.91 11.91 11.79 11.81 33,319 +0.03(+0.29%)
Jun 02, 2004 11.72 11.85 11.69 11.78 17,688 +0.01(+0.12%)
Jun 01, 2004 11.84 11.84 11.55 11.77 47,305 -0.05(-0.41%)
May 28, 2004 11.61 11.86 11.58 11.81 59,440 +0.21(+1.80%)
May 27, 2004 11.91 11.91 11.60 11.61 100,369 -0.25(-2.13%)
May 26, 2004 11.86 11.91 11.81 11.86 240,639 -0.00(-0.04%)
May 25, 2004 11.88 12.09 11.79 11.86 33,113 -0.02(-0.20%)
May 24, 2004 11.84 12.03 11.84 11.89 19,744 +0.01(+0.08%)
May 21, 2004 11.80 11.91 11.77 11.88 31,673 +0.08(+0.70%)
May 20, 2004 11.77 11.94 11.74 11.80 17,688 +0.08(+0.66%)
May 19, 2004 11.48 11.91 11.48 11.72 99,546 +0.31(+2.68%)
May 18, 2004 11.28 11.50 11.26 11.41 33,319 +0.17(+1.47%)
May 17, 2004 11.26 11.40 11.16 11.25 52,447 +0.04(+0.35%)
May 14, 2004 11.09 11.31 11.09 11.21 38,666 +0.12(+1.10%)
May 13, 2004 11.12 11.28 10.94 11.09 82,269 +0.01(+0.09%)
May 12, 2004 11.41 11.41 10.86 11.08 121,759 -0.46(-3.96%)
May 11, 2004 11.21 11.56 11.21 11.53 41,340 +0.23(+2.02%)
May 10, 2004 11.45 11.47 10.94 11.30 97,284 -0.29(-2.52%)
May 07, 2004 11.92 11.96 11.43 11.60 80,624 -0.32(-2.65%)
May 06, 2004 12.28 12.29 11.80 11.91 88,028 -0.41(-3.31%)
May 05, 2004 12.18 12.42 12.18 12.32 64,170 +0.18(+1.48%)
May 04, 2004 11.77 12.15 11.77 12.14 76,716 +0.40(+3.44%)
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.