Skip to main content

Agree Realty Corp (NY: ADC )

57.16 +0.48 (+0.85%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.84 23.95 23.44 23.49 230,399 -0.48(-2.01%)
Jan 29, 2015 23.79 24.03 23.74 23.97 294,702 +0.16(+0.66%)
Jan 28, 2015 24.05 24.14 23.76 23.82 252,658 -0.09(-0.40%)
Jan 27, 2015 23.93 24.18 23.83 23.91 341,184 +0.03(+0.11%)
Jan 26, 2015 24.00 24.01 23.65 23.88 278,976 -0.16(-0.65%)
Jan 23, 2015 23.78 24.52 23.61 24.04 780,918 +0.26(+1.08%)
Jan 22, 2015 22.93 23.80 22.93 23.78 350,721 +0.87(+3.82%)
Jan 21, 2015 22.62 22.96 22.58 22.91 113,291 +0.17(+0.75%)
Jan 20, 2015 22.86 23.00 22.48 22.74 212,620 -0.14(-0.62%)
Jan 16, 2015 22.47 22.96 22.39 22.88 204,983 +0.41(+1.81%)
Jan 15, 2015 22.26 22.51 22.05 22.47 171,449 +0.22(+1.01%)
Jan 14, 2015 21.64 22.54 21.47 22.25 396,965 +0.43(+1.96%)
Jan 13, 2015 21.84 21.95 21.59 21.82 756,684 +0.06(+0.28%)
Jan 12, 2015 21.82 21.91 21.65 21.76 498,255 -0.12(-0.56%)
Jan 09, 2015 22.01 22.17 21.84 21.88 304,772 -0.16(-0.71%)
Jan 08, 2015 22.20 22.38 21.99 22.04 341,765 +0.07(+0.34%)
Jan 07, 2015 21.85 22.02 21.76 21.97 119,347 +0.25(+1.16%)
Jan 06, 2015 21.69 21.90 21.54 21.71 227,545 +0.14(+0.63%)
Jan 05, 2015 21.30 21.65 21.25 21.58 175,767 +0.24(+1.14%)
Jan 02, 2015 21.20 21.40 20.94 21.33 77,541 +0.25(+1.19%)
Dec 31, 2014 21.53 21.08 21.08 21.08 124,308 -0.35(-1.65%)
Dec 30, 2014 21.36 21.59 21.32 21.44 64,755 -0.01(-0.06%)
Dec 29, 2014 21.28 21.63 21.28 21.45 60,420 +0.13(+0.60%)
Dec 26, 2014 21.27 21.35 21.19 21.32 64,096 +0.11(+0.51%)
Dec 24, 2014 21.22 21.21 21.21 21.21 52,643 +0.05(+0.22%)
Dec 23, 2014 21.36 21.36 21.12 21.17 118,327 -0.10(-0.45%)
Dec 22, 2014 21.13 21.31 21.08 21.26 128,163 +0.17(+0.80%)
Dec 19, 2014 20.98 21.25 20.84 21.09 737,967 +0.12(+0.55%)
Dec 18, 2014 20.80 21.00 20.71 20.98 176,846 +0.25(+1.19%)
Dec 17, 2014 20.37 20.77 20.32 20.73 224,202 +0.34(+1.67%)
Dec 16, 2014 20.24 20.53 20.09 20.39 118,071 +0.15(+0.73%)
Dec 15, 2014 20.82 20.85 20.21 20.24 127,925 -0.43(-2.10%)
Dec 12, 2014 20.89 21.10 20.67 20.67 165,548 -0.30(-1.43%)
Dec 11, 2014 20.84 21.03 20.71 20.98 135,462 +0.12(+0.58%)
Dec 10, 2014 20.75 20.99 20.71 20.85 160,309 +0.02(+0.10%)
Dec 09, 2014 20.83 20.83 20.65 20.83 300,386 +0.19(+0.91%)
Dec 08, 2014 20.33 20.73 20.33 20.65 243,989 +0.31(+1.55%)
Dec 05, 2014 20.22 20.35 20.12 20.33 335,016 +0.05(+0.23%)
Dec 04, 2014 19.88 20.30 19.85 20.29 2,016,329 -0.37(-1.81%)
Dec 03, 2014 20.71 20.78 20.55 20.66 50,517 +0.01(+0.06%)
Dec 02, 2014 20.52 20.88 20.52 20.65 33,580 +0.19(+0.95%)
Dec 01, 2014 20.66 20.76 20.41 20.45 50,493 -0.14(-0.68%)
Nov 28, 2014 20.60 20.93 20.56 20.59 56,852 +0.07(+0.33%)
Nov 26, 2014 20.31 20.53 20.53 20.53 42,787 +0.22(+1.09%)
Nov 25, 2014 20.39 20.41 20.24 20.31 81,636 -0.01(-0.03%)
Nov 24, 2014 20.27 20.40 20.21 20.31 49,432 +0.13(+0.66%)
Nov 21, 2014 20.46 20.48 20.10 20.18 81,795 -0.11(-0.56%)
Nov 20, 2014 20.08 20.32 20.08 20.29 37,576 +0.08(+0.40%)
Nov 19, 2014 20.35 20.49 20.13 20.21 52,170 -0.22(-1.08%)
Nov 18, 2014 20.41 20.84 20.34 20.43 36,000 +0.09(+0.43%)
Nov 17, 2014 20.18 20.49 20.18 20.35 38,251 +0.09(+0.46%)
Nov 14, 2014 20.53 20.53 20.22 20.25 49,637 -0.17(-0.82%)
Nov 13, 2014 20.52 20.71 20.40 20.42 42,059 -0.06(-0.29%)
Nov 12, 2014 20.43 20.57 20.32 20.48 54,239 +0.02(+0.10%)
Nov 11, 2014 20.62 20.65 20.43 20.46 48,217 -0.21(-1.03%)
Nov 10, 2014 20.45 20.69 20.39 20.67 37,854 +0.22(+1.08%)
Nov 07, 2014 20.61 20.61 20.38 20.45 88,751 -0.09(-0.42%)
Nov 06, 2014 20.76 20.85 20.50 20.54 53,216 -0.16(-0.78%)
Nov 05, 2014 20.78 20.88 20.61 20.70 50,864 -0.07(-0.35%)
Nov 04, 2014 20.88 21.04 20.73 20.77 82,294 -0.20(-0.96%)
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.