Skip to main content

Agree Realty Corp (NY: ADC )

57.25 +0.57 (+1.01%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.18 14.30 14.00 14.10 177,796 -0.02(-0.12%)
Jan 30, 2012 13.90 14.16 13.90 14.12 62,070 +0.15(+1.05%)
Jan 27, 2012 13.99 14.04 13.85 13.97 119,669 -0.02(-0.16%)
Jan 26, 2012 14.04 14.08 14.00 14.00 117,758 -0.06(-0.44%)
Jan 25, 2012 14.09 14.21 14.04 14.06 184,957 -0.03(-0.20%)
Jan 24, 2012 14.30 14.43 14.01 14.09 585,809 -0.53(-3.60%)
Jan 23, 2012 14.54 14.64 14.18 14.61 98,168 +0.11(+0.78%)
Jan 20, 2012 14.13 14.51 14.13 14.50 100,122 +0.31(+2.19%)
Jan 19, 2012 14.31 14.50 14.08 14.19 124,231 -0.15(-1.02%)
Jan 18, 2012 13.89 14.35 13.70 14.34 116,052 +0.40(+2.84%)
Jan 17, 2012 13.97 14.09 13.84 13.94 57,022 -0.01(-0.04%)
Jan 13, 2012 13.69 13.97 13.69 13.95 43,829 +0.09(+0.65%)
Jan 12, 2012 14.12 14.12 13.84 13.86 101,400 -0.22(-1.57%)
Jan 11, 2012 13.86 14.12 13.68 14.08 45,802 +0.16(+1.18%)
Jan 10, 2012 13.96 13.96 13.69 13.91 125,905 +0.02(+0.16%)
Jan 09, 2012 13.80 13.94 13.75 13.89 55,305 +0.07(+0.53%)
Jan 06, 2012 14.02 14.02 13.82 13.82 80,628 -0.23(-1.61%)
Jan 05, 2012 13.85 14.13 13.74 14.04 54,353 +0.18(+1.31%)
Jan 04, 2012 13.84 14.09 13.52 13.86 177,008 +0.08(+0.61%)
Dec 30, 2011 13.90 13.90 13.62 13.78 117,091 -0.12(-0.85%)
Dec 29, 2011 13.77 13.97 13.74 13.90 69,131 +0.22(+1.61%)
Dec 28, 2011 13.74 13.88 13.65 13.68 71,985 -0.16(-1.18%)
Dec 27, 2011 13.91 14.01 13.76 13.84 39,794 -0.18(-1.25%)
Dec 23, 2011 14.13 14.13 13.92 14.01 43,542 -0.14(-0.96%)
Dec 21, 2011 13.96 14.19 13.84 14.15 92,631 +0.18(+1.25%)
Dec 20, 2011 13.72 13.99 13.70 13.97 80,759 +0.38(+2.83%)
Dec 19, 2011 13.86 14.07 13.53 13.59 105,613 -0.21(-1.52%)
Dec 16, 2011 13.73 13.95 13.62 13.80 157,725 +0.11(+0.78%)
Dec 15, 2011 13.85 13.96 13.61 13.69 87,029 -0.08(-0.57%)
Dec 14, 2011 13.37 13.78 13.37 13.77 116,971 +0.36(+2.70%)
Dec 13, 2011 13.58 13.78 13.34 13.41 68,989 -0.09(-0.66%)
Dec 12, 2011 13.51 13.62 13.29 13.50 84,128 -0.12(-0.90%)
Dec 09, 2011 13.41 13.78 13.32 13.62 58,143 +0.27(+2.04%)
Dec 08, 2011 13.58 13.59 13.32 13.35 41,101 -0.32(-2.32%)
Dec 07, 2011 13.68 13.81 13.28 13.67 84,432 -0.03(-0.20%)
Dec 06, 2011 13.57 13.81 13.43 13.69 51,187 +0.13(+0.94%)
Dec 05, 2011 13.54 13.65 13.47 13.57 79,912 +0.12(+0.91%)
Dec 02, 2011 13.38 13.48 13.24 13.44 40,719 +0.17(+1.26%)
Dec 01, 2011 13.51 13.70 13.27 13.28 71,068 -0.28(-2.09%)
Nov 30, 2011 13.27 13.58 13.27 13.56 100,014 +0.54(+4.19%)
Nov 29, 2011 13.14 13.25 12.89 13.02 51,542 -0.18(-1.35%)
Nov 28, 2011 13.22 13.47 13.04 13.19 81,275 +0.23(+1.76%)
Nov 25, 2011 12.79 13.24 12.79 12.97 47,991 +0.18(+1.39%)
Nov 23, 2011 13.00 13.12 12.68 12.79 94,956 -0.28(-2.13%)
Nov 22, 2011 13.48 13.50 13.06 13.07 89,474 -0.39(-2.89%)
Nov 21, 2011 13.13 13.57 13.13 13.45 99,229 +0.13(+1.00%)
Nov 18, 2011 13.41 13.44 13.30 13.32 63,046 -0.03(-0.21%)
Nov 17, 2011 13.56 13.63 13.26 13.35 68,273 -0.27(-1.96%)
Nov 16, 2011 13.52 13.79 13.52 13.62 61,039 +0.01(+0.08%)
Nov 15, 2011 13.45 13.72 13.23 13.60 144,899 +0.09(+0.66%)
Nov 14, 2011 13.69 13.74 13.39 13.52 82,140 -0.22(-1.58%)
Nov 11, 2011 13.69 13.82 13.57 13.73 212,190 +0.13(+0.94%)
Nov 10, 2011 13.47 13.60 13.28 13.60 132,310 +0.31(+2.34%)
Nov 09, 2011 13.47 13.62 13.29 13.29 82,885 -0.43(-3.12%)
Nov 08, 2011 13.59 13.82 13.22 13.72 101,507 +0.20(+1.48%)
Nov 07, 2011 13.47 13.59 13.26 13.52 84,869 +0.02(+0.12%)
Nov 04, 2011 13.48 13.62 13.40 13.50 43,754 -0.05(-0.37%)
Nov 03, 2011 13.42 13.60 13.23 13.55 96,634 +0.22(+1.67%)
Nov 02, 2011 13.34 13.43 13.18 13.33 135,569 +0.11(+0.84%)
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.