Skip to main content

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.68 13.71 13.56 13.58 54,359 -0.11(-0.77%)
Dec 30, 2003 13.59 13.68 13.55 13.68 116,425 +0.07(+0.53%)
Dec 29, 2003 13.49 13.55 13.49 13.61 39,155 +0.10(+0.75%)
Dec 26, 2003 13.54 13.54 13.51 13.51 2,291 -0.03(-0.21%)
Dec 24, 2003 13.53 13.54 13.47 13.54 8,330 +0.02(+0.18%)
Dec 23, 2003 13.52 13.54 13.49 13.52 34,365 +0.03(+0.21%)
Dec 22, 2003 13.44 13.44 13.44 13.49 59,149 +0.04(+0.32%)
Dec 19, 2003 13.53 13.54 13.42 13.44 74,145 -0.08(-0.60%)
Dec 18, 2003 13.54 13.59 13.54 13.53 24,159 -0.15(-1.09%)
Dec 17, 2003 13.56 13.68 13.54 13.67 77,686 +0.11(+0.81%)
Dec 16, 2003 13.57 13.58 13.56 13.56 35,823 -0.11(-0.81%)
Dec 15, 2003 13.70 13.70 13.64 13.67 122,673 -0.01(-0.07%)
Dec 12, 2003 13.47 13.72 13.47 13.68 113,925 +0.19(+1.42%)
Dec 11, 2003 13.47 13.54 13.45 13.49 67,689 +0.07(+0.54%)
Dec 10, 2003 13.56 13.62 13.49 13.42 55,817 -0.10(-0.71%)
Dec 09, 2003 13.22 13.50 13.22 13.52 127,255 +0.29(+2.18%)
Dec 08, 2003 13.06 13.22 13.01 13.23 61,232 +0.17(+1.29%)
Dec 05, 2003 12.93 13.01 12.93 13.06 31,865 +0.12(+0.93%)
Dec 04, 2003 12.86 12.94 12.85 12.94 17,286 +0.08(+0.63%)
Dec 03, 2003 12.91 12.91 12.82 12.86 37,905 -0.04(-0.33%)
Dec 02, 2003 12.82 12.98 12.82 12.90 24,784 -0.01(-0.07%)
Dec 01, 2003 12.74 12.91 12.74 12.91 53,109 +0.21(+1.66%)
Nov 28, 2003 12.68 12.72 12.66 12.70 12,079 -0.00(-0.04%)
Nov 26, 2003 12.71 12.71 12.66 12.70 12,079 +0.00(+0.00%)
Nov 25, 2003 12.62 12.73 12.62 12.70 23,534 +0.10(+0.80%)
Nov 24, 2003 12.61 12.62 12.57 12.60 17,078 -0.01(-0.08%)
Nov 21, 2003 12.61 12.61 12.59 12.61 3,540 +0.00(+0.00%)
Nov 20, 2003 12.59 12.62 12.59 12.61 22,493 +0.02(+0.19%)
Nov 19, 2003 12.68 12.68 12.58 12.59 19,161 -0.07(-0.53%)
Nov 18, 2003 12.63 12.71 12.63 12.66 43,112 +0.05(+0.42%)
Nov 17, 2003 12.60 12.61 12.58 12.60 28,950 +0.00(+0.04%)
Nov 14, 2003 12.63 12.70 12.60 12.60 31,449 +0.03(+0.27%)
Nov 13, 2003 12.60 12.60 12.57 12.57 7,289 -0.01(-0.11%)
Nov 12, 2003 12.56 12.59 12.56 12.58 11,455 +0.02(+0.15%)
Nov 11, 2003 12.58 12.58 12.51 12.56 6,456 -0.00(-0.04%)
Nov 10, 2003 12.50 12.60 12.48 12.57 21,243 +0.07(+0.54%)
Nov 07, 2003 12.48 12.51 12.44 12.50 26,867 -0.07(-0.53%)
Nov 06, 2003 12.65 12.68 12.57 12.57 21,660 -0.06(-0.49%)
Nov 05, 2003 12.53 12.68 12.53 12.63 47,486 +0.15(+1.19%)
Nov 04, 2003 12.39 12.48 12.39 12.48 21,900 +0.04(+0.31%)
Nov 03, 2003 12.41 12.47 12.36 12.44 45,403 +0.05(+0.43%)
Oct 31, 2003 12.38 12.38 12.30 12.39 32,490 +0.04(+0.35%)
Oct 30, 2003 12.35 12.41 12.34 12.34 17,286 +0.00(+0.04%)
Oct 29, 2003 12.36 12.37 12.32 12.34 35,823 -0.08(-0.62%)
Oct 28, 2003 12.36 12.46 12.36 12.42 27,492 +0.05(+0.43%)
Oct 27, 2003 12.51 12.51 12.36 12.36 29,366 -0.13(-1.04%)
Oct 24, 2003 12.55 12.57 12.49 12.49 17,911 -0.01(-0.08%)
Oct 23, 2003 12.51 12.57 12.46 12.50 38,530 +0.02(+0.15%)
Oct 22, 2003 12.50 12.57 12.46 12.48 29,574 +0.00(+0.00%)
Oct 21, 2003 12.41 12.51 12.41 12.48 81,643 +0.03(+0.23%)
Oct 20, 2003 12.47 12.48 12.36 12.45 23,118 +0.04(+0.31%)
Oct 17, 2003 12.47 12.47 12.42 12.42 36,239 +0.06(+0.47%)
Oct 16, 2003 12.36 12.36 12.33 12.36 33,532 +0.04(+0.35%)
Oct 15, 2003 12.35 12.41 12.32 12.32 68,313 -0.03(-0.27%)
Oct 14, 2003 12.29 12.36 12.29 12.35 24,368 +0.09(+0.74%)
Oct 13, 2003 12.17 12.29 12.15 12.26 33,115 +0.13(+1.07%)
Oct 10, 2003 12.11 12.18 12.10 12.13 19,994 +0.03(+0.24%)
Oct 09, 2003 12.05 12.12 12.05 12.10 29,574 -0.07(-0.59%)
Oct 08, 2003 11.96 12.16 11.93 12.17 41,446 +0.24(+2.01%)
Oct 07, 2003 11.94 11.94 11.91 11.93 15,203 +0.01(+0.12%)
Oct 06, 2003 11.95 11.95 11.88 11.92 17,703 +0.06(+0.49%)
Oct 03, 2003 11.75 11.86 11.72 11.86 27,908 +0.14(+1.19%)
Oct 02, 2003 11.76 11.76 11.72 11.72 36,239 -0.03(-0.29%)
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.