Skip to main content

Agree Realty Corp (NY: ADC )

57.17 +0.49 (+0.87%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.36 21.77 21.36 21.65 207,501 +0.31(+1.44%)
Jul 30, 2015 21.21 21.45 21.21 21.34 128,386 -0.03(-0.16%)
Jul 29, 2015 21.23 21.51 20.96 21.37 128,147 +0.17(+0.82%)
Jul 28, 2015 21.37 21.37 20.97 21.20 104,207 -0.01(-0.03%)
Jul 27, 2015 21.26 21.42 21.16 21.21 71,846 -0.02(-0.10%)
Jul 24, 2015 21.16 21.30 21.13 21.23 79,732 -0.01(-0.07%)
Jul 23, 2015 21.68 21.68 21.12 21.24 145,242 -0.43(-2.00%)
Jul 22, 2015 21.51 21.71 21.51 21.67 54,038 +0.11(+0.52%)
Jul 21, 2015 21.60 21.67 21.49 21.56 88,335 -0.02(-0.10%)
Jul 20, 2015 21.73 21.73 21.53 21.58 61,322 -0.15(-0.71%)
Jul 17, 2015 21.73 21.84 21.62 21.74 106,240 +0.01(+0.03%)
Jul 16, 2015 21.68 21.89 21.63 21.73 123,252 +0.16(+0.75%)
Jul 15, 2015 21.36 21.65 21.26 21.57 184,749 +0.14(+0.65%)
Jul 14, 2015 21.39 21.58 21.35 21.43 132,448 +0.06(+0.29%)
Jul 13, 2015 21.37 21.63 21.19 21.37 103,924 +0.06(+0.26%)
Jul 10, 2015 21.03 21.54 20.97 21.31 67,030 +0.25(+1.19%)
Jul 09, 2015 21.14 21.23 20.97 21.06 128,568 +0.00(+0.00%)
Jul 08, 2015 20.96 21.23 20.96 21.06 222,873 +0.02(+0.10%)
Jul 07, 2015 20.90 21.15 20.80 21.04 236,182 +0.24(+1.18%)
Jul 06, 2015 20.65 20.84 20.64 20.79 172,079 +0.12(+0.57%)
Jul 02, 2015 20.78 20.68 20.68 20.68 114,529 +0.01(+0.03%)
Jul 01, 2015 20.54 20.67 20.34 20.67 205,545 +0.29(+1.44%)
Jun 30, 2015 20.53 20.61 20.29 20.38 167,215 -0.09(-0.44%)
Jun 29, 2015 20.54 20.83 20.43 20.47 156,940 -0.15(-0.71%)
Jun 26, 2015 20.38 20.75 20.25 20.61 244,312 +0.28(+1.36%)
Jun 25, 2015 20.56 20.59 20.34 20.34 129,266 -0.23(-1.10%)
Jun 24, 2015 20.69 20.81 20.52 20.56 130,390 -0.10(-0.47%)
Jun 23, 2015 20.83 20.85 20.61 20.66 121,865 -0.20(-0.96%)
Jun 22, 2015 20.95 21.04 20.83 20.86 214,372 -0.08(-0.36%)
Jun 19, 2015 21.02 21.04 20.76 20.94 372,631 -0.01(-0.07%)
Jun 18, 2015 20.80 21.18 20.80 20.95 116,482 +0.24(+1.16%)
Jun 17, 2015 20.65 20.79 20.54 20.71 106,424 +0.10(+0.50%)
Jun 16, 2015 20.42 20.61 20.35 20.61 79,227 +0.19(+0.91%)
Jun 15, 2015 20.56 20.60 20.38 20.42 128,283 -0.18(-0.87%)
Jun 12, 2015 20.62 20.69 20.52 20.60 59,139 -0.05(-0.23%)
Jun 11, 2015 20.66 20.69 20.58 20.65 69,336 +0.11(+0.54%)
Jun 10, 2015 20.42 20.75 20.32 20.54 154,578 +0.10(+0.50%)
Jun 09, 2015 20.71 20.74 20.30 20.43 76,936 -0.16(-0.77%)
Jun 08, 2015 20.64 20.76 20.45 20.59 130,605 -0.07(-0.33%)
Jun 05, 2015 20.65 20.79 20.48 20.66 111,541 -0.13(-0.63%)
Jun 04, 2015 20.65 20.85 20.52 20.79 113,588 +0.02(+0.10%)
Jun 03, 2015 20.98 21.00 20.70 20.77 184,120 -0.19(-0.92%)
Jun 02, 2015 20.92 21.04 20.85 20.96 75,778 -0.04(-0.20%)
Jun 01, 2015 20.92 21.15 20.78 21.00 127,442 +0.17(+0.79%)
May 29, 2015 20.99 21.00 20.78 20.84 210,294 -0.21(-0.98%)
May 28, 2015 21.02 21.09 20.87 21.05 66,541 -0.03(-0.13%)
May 27, 2015 20.93 21.14 20.83 21.07 88,956 +0.15(+0.72%)
May 26, 2015 21.02 21.07 20.76 20.92 67,713 -0.15(-0.72%)
May 22, 2015 21.00 21.07 21.07 21.07 76,651 -0.02(-0.10%)
May 21, 2015 21.35 21.35 20.95 21.09 206,306 -0.20(-0.94%)
May 20, 2015 21.39 21.49 21.15 21.29 77,278 -0.04(-0.19%)
May 19, 2015 21.31 21.44 21.12 21.33 176,489 -0.02(-0.10%)
May 18, 2015 21.33 21.48 21.17 21.35 73,767 -0.06(-0.29%)
May 15, 2015 21.33 21.57 21.18 21.42 99,188 +0.09(+0.42%)
May 14, 2015 21.08 21.35 20.90 21.33 85,647 +0.36(+1.74%)
May 13, 2015 21.31 21.53 20.92 20.96 76,059 -0.23(-1.10%)
May 12, 2015 20.96 21.27 20.67 21.20 186,922 +0.12(+0.55%)
May 11, 2015 21.26 21.43 20.98 21.08 65,209 -0.24(-1.13%)
May 08, 2015 21.36 21.66 21.18 21.32 227,762 +0.16(+0.78%)
May 07, 2015 20.98 21.23 20.67 21.16 75,585 +0.20(+0.95%)
May 06, 2015 20.95 21.07 20.72 20.96 83,407 -0.03(-0.16%)
May 05, 2015 21.50 21.50 20.87 20.99 97,949 -0.41(-1.93%)
May 04, 2015 21.44 21.60 21.33 21.40 82,257 +0.04(+0.19%)
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.