Skip to main content

Agree Realty Corp (NY: ADC )

75.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.94 36.86 35.94 36.42 295,429 +0.34(+0.96%)
Jul 28, 2016 35.44 36.21 35.41 36.08 308,300 +0.60(+1.68%)
Jul 27, 2016 35.56 35.61 34.44 35.48 240,594 +0.07(+0.20%)
Jul 26, 2016 35.84 36.44 35.27 35.41 203,231 -0.48(-1.34%)
Jul 25, 2016 36.01 36.14 35.57 35.89 229,406 +0.06(+0.16%)
Jul 22, 2016 35.33 36.08 35.33 35.84 182,383 +0.45(+1.28%)
Jul 21, 2016 35.31 35.51 35.00 35.38 126,033 +0.00(+0.00%)
Jul 20, 2016 35.57 35.61 35.21 35.38 114,986 -0.22(-0.61%)
Jul 19, 2016 35.58 35.61 35.22 35.60 193,851 +0.17(+0.49%)
Jul 18, 2016 35.21 35.66 35.21 35.43 134,825 +0.18(+0.51%)
Jul 15, 2016 35.43 35.43 34.73 35.25 460,711 -0.07(-0.20%)
Jul 14, 2016 36.09 36.09 35.30 35.32 479,266 -0.50(-1.40%)
Jul 13, 2016 35.58 35.89 35.48 35.82 249,626 +0.25(+0.71%)
Jul 12, 2016 35.68 35.68 35.25 35.57 261,581 -0.19(-0.54%)
Jul 11, 2016 35.27 35.89 34.88 35.76 181,161 +0.40(+1.14%)
Jul 08, 2016 35.15 35.51 35.06 35.36 275,680 +0.30(+0.86%)
Jul 07, 2016 35.23 35.41 34.84 35.06 303,669 -0.04(-0.10%)
Jul 06, 2016 35.53 35.59 34.95 35.10 252,183 -0.32(-0.89%)
Jul 05, 2016 34.98 35.59 34.98 35.41 310,925 +0.44(+1.25%)
Jul 01, 2016 34.76 34.97 34.97 34.97 244,243 +0.33(+0.95%)
Jun 30, 2016 34.42 34.68 34.03 34.64 407,666 +0.37(+1.07%)
Jun 29, 2016 33.81 34.39 33.80 34.28 290,552 +0.60(+1.77%)
Jun 28, 2016 33.75 33.79 33.05 33.68 435,701 +0.50(+1.49%)
Jun 27, 2016 32.30 33.34 32.05 33.19 634,833 +0.84(+2.59%)
Jun 24, 2016 31.05 32.41 30.63 32.35 413,222 +0.39(+1.22%)
Jun 23, 2016 32.09 32.40 31.88 31.96 157,008 -0.18(-0.55%)
Jun 22, 2016 32.24 32.24 31.81 32.13 217,823 -0.04(-0.13%)
Jun 21, 2016 31.94 32.36 31.78 32.18 294,873 +0.40(+1.25%)
Jun 20, 2016 31.72 32.10 31.72 31.78 217,204 +0.06(+0.18%)
Jun 17, 2016 32.05 32.05 31.44 31.72 531,443 -0.33(-1.02%)
Jun 16, 2016 31.98 32.10 31.78 32.05 139,045 +0.06(+0.20%)
Jun 15, 2016 31.66 32.15 31.47 31.98 273,101 +0.36(+1.12%)
Jun 14, 2016 31.42 31.69 31.32 31.63 161,930 +0.16(+0.50%)
Jun 13, 2016 31.55 31.55 31.42 31.47 145,330 +0.03(+0.09%)
Jun 10, 2016 31.56 31.69 31.30 31.44 134,306 -0.22(-0.70%)
Jun 09, 2016 31.41 31.70 31.27 31.66 322,200 +0.32(+1.02%)
Jun 08, 2016 30.95 31.38 30.89 31.34 144,670 +0.28(+0.92%)
Jun 07, 2016 30.78 31.46 30.70 31.06 209,628 +0.30(+0.97%)
Jun 06, 2016 31.02 31.08 30.52 30.76 151,477 -0.13(-0.41%)
Jun 03, 2016 30.55 30.90 30.52 30.89 146,792 +0.50(+1.66%)
Jun 02, 2016 30.29 30.39 29.82 30.38 230,311 -0.04(-0.12%)
Jun 01, 2016 30.11 30.47 29.86 30.42 212,767 +0.16(+0.54%)
May 31, 2016 30.12 30.31 29.90 30.26 696,846 +0.20(+0.66%)
May 27, 2016 29.76 30.06 30.06 30.06 246,921 +0.17(+0.57%)
May 26, 2016 29.70 30.14 29.42 29.89 128,662 +0.18(+0.60%)
May 25, 2016 29.82 30.04 29.25 29.71 231,120 -0.11(-0.36%)
May 24, 2016 29.73 29.96 29.53 29.82 236,619 +0.11(+0.36%)
May 23, 2016 29.35 29.79 29.27 29.71 325,814 +0.38(+1.28%)
May 20, 2016 29.11 29.37 28.96 29.33 156,456 +0.32(+1.10%)
May 19, 2016 29.11 29.14 28.80 29.01 244,675 -0.34(-1.16%)
May 18, 2016 29.86 29.99 29.04 29.35 172,882 -0.55(-1.85%)
May 17, 2016 30.57 30.57 29.59 29.91 269,445 -0.75(-2.46%)
May 16, 2016 30.31 30.83 30.15 30.66 224,364 +0.31(+1.03%)
May 13, 2016 30.36 30.36 29.82 30.35 253,077 +0.01(+0.05%)
May 12, 2016 30.02 30.46 29.73 30.34 257,739 +0.27(+0.90%)
May 11, 2016 30.68 30.68 29.78 30.06 344,244 -0.58(-1.90%)
May 10, 2016 30.81 30.93 30.39 30.65 202,283 -0.16(-0.53%)
May 09, 2016 30.55 30.88 30.47 30.81 351,768 +0.20(+0.65%)
May 06, 2016 30.53 30.61 30.13 30.61 543,559 +0.14(+0.44%)
May 05, 2016 28.71 30.54 28.71 30.48 3,784,527 +1.01(+3.43%)
May 04, 2016 28.43 29.53 28.32 29.47 248,284 +0.97(+3.39%)
May 03, 2016 28.11 28.53 28.05 28.50 131,212 +0.44(+1.57%)
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.