Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.94 36.87 35.94 36.43 295,378 +0.34(+0.96%)
Jul 28, 2016 35.45 36.21 35.42 36.09 308,246 +0.60(+1.68%)
Jul 27, 2016 35.57 35.61 34.45 35.49 240,552 +0.07(+0.20%)
Jul 26, 2016 35.84 36.44 35.27 35.42 203,196 -0.48(-1.34%)
Jul 25, 2016 36.01 36.15 35.58 35.90 229,366 +0.06(+0.16%)
Jul 22, 2016 35.33 36.09 35.33 35.84 182,351 +0.45(+1.28%)
Jul 21, 2016 35.32 35.52 35.01 35.39 126,011 +0.00(+0.00%)
Jul 20, 2016 35.58 35.62 35.22 35.39 114,966 -0.22(-0.60%)
Jul 19, 2016 35.58 35.62 35.23 35.60 193,817 +0.17(+0.49%)
Jul 18, 2016 35.22 35.67 35.22 35.43 134,801 +0.18(+0.51%)
Jul 15, 2016 35.44 35.44 34.74 35.25 460,631 -0.07(-0.20%)
Jul 14, 2016 36.09 36.09 35.31 35.32 479,183 -0.50(-1.40%)
Jul 13, 2016 35.58 35.89 35.49 35.83 249,583 +0.25(+0.71%)
Jul 12, 2016 35.68 35.68 35.26 35.58 261,535 -0.19(-0.54%)
Jul 11, 2016 35.27 35.89 34.89 35.77 181,130 +0.40(+1.14%)
Jul 08, 2016 35.15 35.52 35.07 35.37 275,632 +0.30(+0.86%)
Jul 07, 2016 35.24 35.42 34.85 35.07 303,616 -0.04(-0.10%)
Jul 06, 2016 35.53 35.60 34.96 35.10 252,139 -0.32(-0.89%)
Jul 05, 2016 34.99 35.60 34.99 35.42 310,871 +0.44(+1.25%)
Jul 01, 2016 34.76 34.98 34.98 34.98 244,200 +0.33(+0.95%)
Jun 30, 2016 34.43 34.68 34.03 34.65 407,595 +0.37(+1.07%)
Jun 29, 2016 33.82 34.40 33.80 34.28 290,501 +0.60(+1.77%)
Jun 28, 2016 33.76 33.79 33.05 33.69 435,625 +0.50(+1.49%)
Jun 27, 2016 32.31 33.35 32.06 33.19 634,722 +0.84(+2.59%)
Jun 24, 2016 31.06 32.42 30.64 32.35 413,149 +0.39(+1.22%)
Jun 23, 2016 32.10 32.41 31.88 31.96 156,980 -0.18(-0.55%)
Jun 22, 2016 32.25 32.25 31.82 32.14 217,785 -0.04(-0.13%)
Jun 21, 2016 31.95 32.36 31.78 32.18 294,821 +0.40(+1.25%)
Jun 20, 2016 31.73 32.10 31.73 31.78 217,166 +0.06(+0.18%)
Jun 17, 2016 32.05 32.05 31.45 31.73 531,350 -0.33(-1.02%)
Jun 16, 2016 31.99 32.10 31.78 32.05 139,021 +0.06(+0.20%)
Jun 15, 2016 31.66 32.15 31.47 31.99 273,054 +0.36(+1.12%)
Jun 14, 2016 31.42 31.69 31.32 31.63 161,902 +0.16(+0.50%)
Jun 13, 2016 31.56 31.56 31.42 31.48 145,304 +0.03(+0.09%)
Jun 10, 2016 31.57 31.69 31.31 31.45 134,283 -0.22(-0.70%)
Jun 09, 2016 31.41 31.71 31.28 31.67 322,144 +0.32(+1.02%)
Jun 08, 2016 30.96 31.39 30.89 31.35 144,645 +0.28(+0.92%)
Jun 07, 2016 30.78 31.46 30.70 31.07 209,591 +0.30(+0.97%)
Jun 06, 2016 31.03 31.09 30.53 30.77 151,450 -0.13(-0.41%)
Jun 03, 2016 30.55 30.90 30.53 30.89 146,766 +0.50(+1.66%)
Jun 02, 2016 30.29 30.40 29.83 30.39 230,271 -0.04(-0.12%)
Jun 01, 2016 30.11 30.48 29.86 30.43 212,730 +0.16(+0.54%)
May 31, 2016 30.13 30.31 29.91 30.26 696,724 +0.20(+0.66%)
May 27, 2016 29.76 30.06 30.06 30.06 246,877 +0.17(+0.57%)
May 26, 2016 29.71 30.14 29.43 29.89 128,639 +0.18(+0.60%)
May 25, 2016 29.82 30.05 29.26 29.71 231,080 -0.11(-0.36%)
May 24, 2016 29.74 29.96 29.54 29.82 236,578 +0.11(+0.36%)
May 23, 2016 29.35 29.80 29.27 29.71 325,757 +0.38(+1.28%)
May 20, 2016 29.12 29.37 28.97 29.34 156,429 +0.32(+1.10%)
May 19, 2016 29.12 29.15 28.80 29.02 244,632 -0.34(-1.16%)
May 18, 2016 29.86 30.00 29.05 29.36 172,852 -0.55(-1.85%)
May 17, 2016 30.57 30.57 29.59 29.91 269,398 -0.75(-2.46%)
May 16, 2016 30.31 30.84 30.16 30.67 224,325 +0.31(+1.03%)
May 13, 2016 30.36 30.36 29.82 30.35 253,033 +0.01(+0.05%)
May 12, 2016 30.02 30.47 29.74 30.34 257,694 +0.27(+0.90%)
May 11, 2016 30.69 30.69 29.79 30.07 344,184 -0.58(-1.90%)
May 10, 2016 30.82 30.94 30.40 30.65 202,248 -0.16(-0.53%)
May 09, 2016 30.55 30.88 30.48 30.82 351,707 +0.20(+0.65%)
May 06, 2016 30.54 30.62 30.13 30.62 543,464 +0.14(+0.44%)
May 05, 2016 28.71 30.55 28.71 30.48 3,783,866 +1.01(+3.42%)
May 04, 2016 28.44 29.54 28.32 29.47 248,241 +0.97(+3.39%)
May 03, 2016 28.12 28.53 28.05 28.51 131,189 +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.