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 (%)
Jan 31, 2007 16.97 17.49 16.93 17.48 86,162 +0.49(+2.86%)
Jan 30, 2007 16.79 17.00 16.79 17.00 19,741 +0.26(+1.54%)
Jan 29, 2007 17.02 17.22 16.58 16.74 66,421 -0.33(-1.91%)
Jan 26, 2007 16.83 17.08 16.62 17.06 69,917 +0.18(+1.09%)
Jan 25, 2007 16.68 16.93 16.60 16.88 108,577 +0.12(+0.70%)
Jan 24, 2007 16.70 16.81 16.63 16.76 68,066 +0.11(+0.67%)
Jan 23, 2007 16.73 16.73 16.58 16.65 83,283 +0.09(+0.53%)
Jan 22, 2007 16.49 16.59 16.37 16.56 56,139 -0.04(-0.26%)
Jan 19, 2007 16.22 16.66 16.11 16.61 35,575 +0.39(+2.40%)
Jan 18, 2007 16.32 16.37 16.06 16.22 47,502 -0.15(-0.89%)
Jan 17, 2007 16.56 16.79 16.36 16.36 69,711 -0.23(-1.38%)
Jan 16, 2007 16.56 16.96 16.49 16.59 82,666 +0.11(+0.65%)
Jan 12, 2007 16.40 16.54 16.40 16.49 32,079 +0.04(+0.24%)
Jan 11, 2007 16.14 16.45 16.14 16.45 52,026 +0.29(+1.81%)
Jan 10, 2007 16.33 16.33 16.05 16.15 27,761 -0.19(-1.16%)
Jan 09, 2007 16.25 16.34 16.07 16.34 26,733 +0.04(+0.27%)
Jan 08, 2007 16.30 16.46 16.22 16.30 32,285 -0.00(-0.03%)
Jan 05, 2007 16.02 16.74 16.02 16.31 62,102 -0.28(-1.70%)
Jan 04, 2007 16.81 16.81 16.55 16.59 124,411 -0.18(-1.04%)
Jan 03, 2007 16.81 17.00 16.65 16.76 69,300 +0.05(+0.29%)
Dec 29, 2006 16.99 16.99 16.66 16.71 35,986 -0.23(-1.35%)
Dec 28, 2006 16.89 17.02 16.72 16.94 23,442 +0.09(+0.55%)
Dec 27, 2006 16.50 16.85 16.44 16.85 38,660 +0.36(+2.15%)
Dec 26, 2006 16.55 16.69 16.30 16.49 36,809 -0.13(-0.76%)
Dec 22, 2006 16.70 16.70 16.49 16.62 46,680 -0.04(-0.26%)
Dec 21, 2006 16.61 16.72 16.48 16.67 28,789 +0.07(+0.44%)
Dec 20, 2006 16.52 16.59 16.43 16.59 45,651 -0.12(-0.70%)
Dec 19, 2006 16.65 16.71 16.54 16.71 47,296 +0.04(+0.26%)
Dec 18, 2006 16.78 16.92 16.67 16.67 58,812 -0.11(-0.67%)
Dec 15, 2006 16.85 16.92 16.75 16.78 126,056 -0.05(-0.29%)
Dec 14, 2006 16.76 16.92 16.76 16.83 60,252 +0.04(+0.26%)
Dec 13, 2006 16.79 16.83 16.72 16.78 71,151 +0.04(+0.26%)
Dec 12, 2006 16.97 16.97 16.56 16.74 90,069 -0.19(-1.12%)
Dec 11, 2006 16.92 16.98 16.85 16.93 16,039 +0.02(+0.14%)
Dec 08, 2006 16.95 17.02 16.85 16.90 28,378 -0.10(-0.57%)
Dec 07, 2006 16.78 17.16 16.78 17.00 45,857 +0.26(+1.57%)
Dec 06, 2006 16.67 16.87 16.58 16.74 41,950 +0.02(+0.12%)
Dec 05, 2006 16.66 16.81 16.66 16.72 145,181 +0.09(+0.56%)
Dec 04, 2006 16.44 16.63 16.43 16.63 96,033 +0.20(+1.24%)
Dec 01, 2006 16.64 17.03 16.41 16.42 74,441 -0.58(-3.43%)
Nov 30, 2006 17.07 17.21 17.00 17.01 69,094 -0.05(-0.31%)
Nov 29, 2006 17.08 17.31 16.97 17.06 37,015 +0.05(+0.29%)
Nov 28, 2006 17.06 17.24 16.94 17.01 25,704 -0.06(-0.34%)
Nov 27, 2006 17.34 17.34 17.07 17.07 39,482 -0.32(-1.82%)
Nov 24, 2006 17.31 17.39 17.31 17.38 4,935 +0.01(+0.06%)
Nov 22, 2006 17.63 17.63 17.31 17.38 50,381 -0.26(-1.46%)
Nov 21, 2006 17.52 17.67 17.47 17.63 69,711 +0.07(+0.39%)
Nov 20, 2006 17.45 17.60 17.39 17.56 52,026 +0.11(+0.61%)
Nov 17, 2006 17.45 17.57 17.34 17.46 31,668 -0.01(-0.08%)
Nov 16, 2006 17.55 17.59 17.36 17.47 39,071 -0.13(-0.75%)
Nov 15, 2006 17.63 17.73 17.41 17.60 72,179 +0.03(+0.17%)
Nov 14, 2006 17.21 17.57 17.05 17.57 121,943 +0.36(+2.09%)
Nov 13, 2006 17.12 17.26 17.12 17.21 27,555 +0.10(+0.57%)
Nov 10, 2006 16.76 17.12 16.76 17.12 16,245 +0.31(+1.82%)
Nov 09, 2006 17.26 17.26 16.73 16.81 43,595 -0.40(-2.32%)
Nov 08, 2006 16.73 17.21 16.73 17.21 26,321 +0.39(+2.34%)
Nov 07, 2006 16.95 17.23 16.79 16.82 49,970 -0.14(-0.80%)
Nov 06, 2006 16.63 16.95 16.63 16.95 42,567 +0.32(+1.93%)
Nov 03, 2006 16.53 16.65 16.49 16.63 77,731 -0.03(-0.20%)
Nov 02, 2006 16.56 16.80 16.51 16.67 38,454 +0.03(+0.20%)
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.