Skip to main content

Agree Realty Corp (NY: ADC )

56.96 +0.28 (+0.49%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.17 42.91 42.17 42.55 232,957 +0.57(+1.35%)
Jul 30, 2018 41.91 42.17 41.50 41.98 186,126 +0.26(+0.61%)
Jul 27, 2018 42.75 42.75 41.44 41.72 356,753 -0.94(-2.21%)
Jul 26, 2018 42.67 42.98 42.55 42.67 209,763 +0.22(+0.51%)
Jul 25, 2018 42.08 42.91 42.04 42.45 222,526 +0.33(+0.78%)
Jul 24, 2018 43.59 43.59 41.46 42.12 265,027 -0.26(-0.60%)
Jul 23, 2018 42.83 42.83 42.05 42.38 160,321 -0.37(-0.86%)
Jul 20, 2018 43.63 43.63 42.64 42.75 208,755 -0.74(-1.71%)
Jul 19, 2018 42.45 43.71 42.36 43.49 259,649 +1.03(+2.43%)
Jul 18, 2018 42.46 42.57 42.05 42.46 123,111 -0.17(-0.39%)
Jul 17, 2018 43.05 43.13 42.51 42.63 131,444 -0.36(-0.84%)
Jul 16, 2018 43.23 43.27 42.80 42.99 169,667 -0.26(-0.59%)
Jul 13, 2018 43.40 43.48 43.14 43.24 169,777 -0.02(-0.06%)
Jul 12, 2018 43.26 43.51 43.15 43.27 182,109 +0.04(+0.09%)
Jul 11, 2018 42.86 43.35 42.86 43.23 208,133 +0.29(+0.67%)
Jul 10, 2018 42.97 43.17 42.64 42.94 199,113 -0.01(-0.02%)
Jul 09, 2018 43.29 43.29 42.57 42.95 192,185 -0.41(-0.94%)
Jul 06, 2018 43.10 43.38 43.04 43.35 126,862 +0.32(+0.74%)
Jul 05, 2018 42.71 43.04 42.40 43.03 229,283 +0.36(+0.84%)
Jul 03, 2018 42.67 42.67 42.67 0 +0.43(+1.02%)
Jul 02, 2018 42.26 42.59 41.71 42.24 193,410 +0.07(+0.17%)
Jun 29, 2018 42.06 42.37 41.87 42.17 328,916 -0.03(-0.08%)
Jun 28, 2018 42.49 42.51 41.79 42.20 386,092 -0.30(-0.71%)
Jun 27, 2018 42.52 42.80 42.48 42.51 203,852 -0.12(-0.28%)
Jun 26, 2018 42.44 42.85 42.36 42.63 181,846 +0.17(+0.39%)
Jun 25, 2018 42.63 42.82 42.32 42.46 279,449 -0.05(-0.11%)
Jun 22, 2018 42.48 42.66 42.25 42.51 542,331 +0.05(+0.11%)
Jun 21, 2018 42.63 42.83 42.29 42.46 267,074 -0.06(-0.13%)
Jun 20, 2018 42.34 42.70 42.19 42.51 260,705 +0.24(+0.56%)
Jun 19, 2018 42.22 42.49 42.12 42.28 135,012 +0.03(+0.07%)
Jun 18, 2018 42.51 42.63 42.08 42.25 211,903 -0.39(-0.91%)
Jun 15, 2018 42.57 42.46 42.63 415,703 +0.06(+0.15%)
Jun 14, 2018 42.23 42.73 42.10 42.57 241,484 +0.49(+1.17%)
Jun 13, 2018 42.76 42.85 41.83 42.08 310,208 -0.55(-1.28%)
Jun 12, 2018 42.06 42.82 41.96 42.63 158,594 +0.40(+0.94%)
Jun 11, 2018 42.04 42.29 41.78 42.23 147,951 +0.05(+0.11%)
Jun 08, 2018 42.15 42.55 42.10 42.18 139,126 -0.02(-0.04%)
Jun 07, 2018 42.13 42.25 41.80 42.20 143,941 +0.07(+0.17%)
Jun 06, 2018 42.13 165,053 +0.08(+0.19%)
Jun 05, 2018 41.93 42.21 41.75 42.05 198,868 +0.19(+0.45%)
Jun 04, 2018 41.52 41.90 41.25 41.86 231,626 +0.46(+1.11%)
Jun 01, 2018 42.02 42.09 41.38 41.40 252,772 -0.48(-1.15%)
May 31, 2018 42.02 42.13 41.71 41.88 309,672 -0.14(-0.34%)
May 30, 2018 41.97 42.54 41.81 42.02 337,985 +0.06(+0.13%)
May 29, 2018 41.14 42.04 40.98 41.97 368,721 +0.82(+2.00%)
May 25, 2018 41.15 41.15 41.15 0 +0.46(+1.13%)
May 24, 2018 40.91 40.91 40.52 40.69 308,695 -0.12(-0.29%)
May 23, 2018 39.86 40.89 39.86 40.81 223,565 +0.98(+2.46%)
May 22, 2018 39.75 40.09 39.56 39.83 418,301 -0.01(-0.02%)
May 21, 2018 39.42 40.09 39.23 39.83 334,037 +0.44(+1.10%)
May 18, 2018 39.39 39.62 39.26 39.40 277,084 +0.14(+0.36%)
May 17, 2018 39.56 39.76 39.15 39.26 236,616 -0.30(-0.76%)
May 16, 2018 39.82 40.05 39.48 39.56 310,251 +0.06(+0.14%)
May 15, 2018 39.77 39.77 39.06 39.50 384,567 -0.55(-1.36%)
May 14, 2018 40.55 40.55 40.01 40.05 416,040 -0.45(-1.11%)
May 11, 2018 40.42 40.59 40.17 40.50 225,003 +0.06(+0.14%)
May 10, 2018 40.40 40.45 40.08 40.44 177,099 +0.20(+0.49%)
May 09, 2018 39.66 40.30 39.49 40.24 177,648 +0.48(+1.21%)
May 08, 2018 39.71 39.82 39.46 39.76 164,119 +0.03(+0.08%)
May 07, 2018 39.17 39.83 39.17 39.73 174,662 +0.40(+1.01%)
May 04, 2018 38.72 39.61 38.60 39.33 382,292 +0.57(+1.47%)
May 03, 2018 38.71 38.92 38.52 38.76 183,632 +0.03(+0.08%)
May 02, 2018 38.96 39.07 38.43 38.73 180,578 -0.28(-0.73%)
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.