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 29, 2005 15.00 15.02 14.80 14.90 29,411 -0.07(-0.49%)
Jul 28, 2005 14.73 14.98 14.73 14.98 27,971 +0.25(+1.68%)
Jul 27, 2005 14.72 14.77 14.62 14.73 25,092 +0.04(+0.26%)
Jul 26, 2005 14.76 14.81 14.66 14.69 59,645 -0.03(-0.20%)
Jul 25, 2005 14.54 14.73 14.51 14.72 44,425 +0.01(+0.07%)
Jul 22, 2005 14.68 14.75 14.63 14.71 34,142 +0.05(+0.33%)
Jul 21, 2005 14.71 14.72 14.59 14.66 31,262 -0.12(-0.82%)
Jul 20, 2005 14.67 14.89 14.54 14.78 92,142 +0.16(+1.10%)
Jul 19, 2005 14.45 14.62 14.42 14.62 15,631 +0.18(+1.25%)
Jul 18, 2005 14.44 14.46 14.32 14.44 22,418 +0.02(+0.14%)
Jul 15, 2005 14.40 14.46 14.35 14.42 27,766 +0.02(+0.13%)
Jul 14, 2005 14.70 14.73 14.36 14.40 31,879 -0.27(-1.82%)
Jul 13, 2005 14.78 14.78 14.59 14.67 78,156 -0.09(-0.59%)
Jul 12, 2005 14.76 14.80 14.68 14.76 29,205 -0.12(-0.82%)
Jul 11, 2005 14.73 15.02 14.73 14.88 48,539 +0.10(+0.69%)
Jul 08, 2005 14.68 14.78 14.58 14.78 64,376 +0.10(+0.70%)
Jul 07, 2005 14.65 14.68 14.58 14.67 21,390 -0.00(-0.03%)
Jul 06, 2005 14.71 14.74 14.59 14.68 33,525 -0.03(-0.20%)
Jul 05, 2005 14.61 14.75 14.56 14.71 55,326 +0.02(+0.13%)
Jul 01, 2005 14.63 14.69 14.59 14.69 26,120 -0.02(-0.13%)
Jun 30, 2005 14.76 14.89 14.59 14.71 47,099 -0.02(-0.16%)
Jun 29, 2005 14.71 14.84 14.68 14.73 81,241 -0.02(-0.16%)
Jun 28, 2005 14.49 14.76 14.32 14.76 73,425 -0.01(-0.07%)
Jun 27, 2005 14.65 14.78 14.47 14.77 81,035 +0.12(+0.83%)
Jun 24, 2005 14.76 15.02 14.64 14.64 686,542 -0.11(-0.76%)
Jun 23, 2005 14.76 14.76 14.66 14.76 63,347 -0.02(-0.16%)
Jun 22, 2005 15.02 15.02 14.72 14.78 84,943 -0.12(-0.78%)
Jun 21, 2005 14.83 14.90 14.78 14.90 53,681 +0.07(+0.46%)
Jun 20, 2005 14.56 14.83 14.51 14.83 41,752 +0.27(+1.84%)
Jun 17, 2005 14.32 14.59 14.26 14.56 57,177 +0.24(+1.70%)
Jun 16, 2005 14.23 14.39 14.23 14.32 95,844 -0.03(-0.24%)
Jun 15, 2005 14.40 14.40 14.29 14.35 62,936 -0.07(-0.47%)
Jun 14, 2005 14.15 14.51 14.15 14.42 51,830 +0.27(+1.92%)
Jun 13, 2005 13.98 14.22 13.98 14.15 85,149 +0.17(+1.22%)
Jun 10, 2005 14.14 14.20 13.95 13.98 47,510 -0.14(-0.96%)
Jun 09, 2005 13.98 14.14 13.94 14.11 42,163 +0.14(+1.01%)
Jun 08, 2005 13.94 14.00 13.92 13.97 45,454 +0.02(+0.14%)
Jun 07, 2005 14.06 14.15 13.94 13.95 103,865 -0.10(-0.69%)
Jun 06, 2005 13.98 14.10 13.91 14.05 128,958 +0.09(+0.63%)
Jun 03, 2005 13.92 13.96 13.87 13.96 23,858 +0.06(+0.42%)
Jun 02, 2005 13.97 14.00 13.86 13.91 62,525 -0.07(-0.52%)
Jun 01, 2005 13.98 14.08 13.90 13.98 47,099 +0.00(+0.00%)
May 31, 2005 13.98 14.22 13.78 13.98 75,688 +0.02(+0.14%)
May 27, 2005 14.10 14.15 13.87 13.96 42,986 -0.09(-0.66%)
May 26, 2005 13.88 14.05 13.86 14.05 26,326 +0.21(+1.51%)
May 25, 2005 13.69 13.88 13.66 13.84 39,695 +0.08(+0.60%)
May 24, 2005 13.95 13.95 13.59 13.76 40,517 -0.10(-0.70%)
May 23, 2005 13.86 13.87 13.84 13.86 61,085 +0.01(+0.07%)
May 20, 2005 13.88 13.92 13.78 13.85 24,063 -0.01(-0.07%)
May 19, 2005 14.00 14.00 13.86 13.86 29,617 -0.12(-0.87%)
May 18, 2005 13.81 13.98 13.74 13.98 42,780 +0.18(+1.30%)
May 17, 2005 13.66 13.80 13.64 13.80 43,808 +0.16(+1.14%)
May 16, 2005 13.54 13.66 13.54 13.64 15,836 +0.10(+0.75%)
May 13, 2005 13.66 13.66 13.52 13.54 16,865 -0.09(-0.64%)
May 12, 2005 13.61 13.66 13.47 13.63 61,085 +0.10(+0.75%)
May 11, 2005 13.49 13.59 13.42 13.53 30,645 -0.06(-0.47%)
May 10, 2005 13.34 13.59 13.25 13.59 42,986 +0.24(+1.82%)
May 09, 2005 13.18 13.35 13.18 13.35 45,454 +0.14(+1.07%)
May 06, 2005 13.19 13.21 13.14 13.21 27,560 +0.04(+0.33%)
May 05, 2005 13.15 13.19 13.13 13.16 50,801 +0.03(+0.26%)
May 04, 2005 13.14 13.18 13.11 13.13 69,106 -0.02(-0.15%)
May 03, 2005 13.08 13.18 13.08 13.15 38,049 +0.07(+0.52%)
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.