Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.11 17.35 17.09 17.14 264,841 -0.02(-0.11%)
Jan 30, 2013 17.12 17.33 17.09 17.16 88,456 -0.03(-0.18%)
Jan 29, 2013 17.28 17.49 17.12 17.19 133,690 -0.18(-1.01%)
Jan 28, 2013 17.29 17.44 17.01 17.36 122,785 +0.12(+0.70%)
Jan 25, 2013 17.29 17.32 17.03 17.24 127,060 +0.01(+0.07%)
Jan 24, 2013 17.20 17.46 17.01 17.23 128,012 -0.03(-0.17%)
Jan 23, 2013 17.26 17.29 17.08 17.26 110,686 +0.00(+0.00%)
Jan 22, 2013 16.99 17.26 16.99 17.26 163,853 +0.19(+1.10%)
Jan 18, 2013 16.91 17.09 16.90 17.07 172,790 +0.13(+0.75%)
Jan 17, 2013 16.71 17.01 16.66 16.95 163,570 +0.32(+1.93%)
Jan 16, 2013 16.62 16.73 16.56 16.63 108,745 -0.04(-0.22%)
Jan 15, 2013 16.77 16.77 16.55 16.66 415,806 -0.50(-2.89%)
Jan 14, 2013 17.32 17.33 17.09 17.16 65,785 -0.15(-0.84%)
Jan 11, 2013 17.02 17.33 16.89 17.30 119,749 +0.33(+1.92%)
Jan 10, 2013 16.59 17.00 16.55 16.98 147,844 +0.40(+2.44%)
Jan 09, 2013 16.54 16.57 16.46 16.57 69,107 +0.04(+0.22%)
Jan 08, 2013 16.51 16.54 16.37 16.54 73,106 +0.05(+0.33%)
Jan 07, 2013 16.30 16.48 16.27 16.48 71,475 +0.16(+0.96%)
Jan 04, 2013 16.34 16.37 16.19 16.33 69,759 +0.07(+0.45%)
Jan 03, 2013 16.36 16.43 16.19 16.25 119,294 -0.06(-0.37%)
Jan 02, 2013 16.28 16.36 16.20 16.31 95,318 +0.11(+0.67%)
Dec 31, 2012 16.06 16.20 16.05 16.20 41,100 +0.16(+0.98%)
Dec 28, 2012 16.05 16.17 15.88 16.05 41,003 -0.07(-0.41%)
Dec 27, 2012 16.01 16.15 15.75 16.11 69,703 +0.14(+0.87%)
Dec 26, 2012 15.93 16.02 15.71 15.97 21,723 +0.05(+0.30%)
Dec 24, 2012 15.99 16.02 15.83 15.93 34,826 -0.11(-0.72%)
Dec 21, 2012 15.83 16.09 15.68 16.04 206,115 +0.22(+1.38%)
Dec 20, 2012 15.68 15.83 15.62 15.82 114,018 +0.13(+0.81%)
Dec 19, 2012 15.71 15.75 15.65 15.70 69,450 -0.05(-0.31%)
Dec 18, 2012 15.67 15.75 15.66 15.75 78,927 +0.08(+0.50%)
Dec 17, 2012 15.64 15.69 15.59 15.67 60,747 +0.04(+0.27%)
Dec 14, 2012 15.44 15.68 15.44 15.62 224,925 +0.15(+0.98%)
Dec 13, 2012 15.58 15.58 15.41 15.47 50,425 -0.01(-0.04%)
Dec 12, 2012 15.54 15.59 15.44 15.48 84,363 -0.16(-1.03%)
Dec 11, 2012 15.53 15.66 15.50 15.64 93,010 +0.05(+0.31%)
Dec 10, 2012 15.58 15.66 15.44 15.59 52,543 +0.02(+0.11%)
Dec 07, 2012 15.71 15.71 15.49 15.57 59,895 -0.14(-0.87%)
Dec 06, 2012 15.54 15.72 15.50 15.71 46,657 +0.13(+0.84%)
Dec 05, 2012 15.51 15.60 15.44 15.58 102,442 +0.08(+0.54%)
Dec 04, 2012 15.52 15.62 15.44 15.50 53,071 -0.11(-0.69%)
Nov 30, 2012 15.61 15.72 15.34 15.60 115,275 -0.06(-0.38%)
Nov 29, 2012 15.63 15.79 15.56 15.66 47,993 +0.09(+0.57%)
Nov 28, 2012 15.49 15.62 15.37 15.57 49,198 +0.04(+0.27%)
Nov 27, 2012 15.52 15.62 15.38 15.53 67,448 +0.04(+0.27%)
Nov 26, 2012 15.37 15.50 15.37 15.49 83,186 +0.14(+0.89%)
Nov 23, 2012 15.40 15.44 15.25 15.35 17,292 +0.00(+0.00%)
Nov 21, 2012 15.22 15.46 15.18 15.35 41,015 +0.08(+0.51%)
Nov 20, 2012 15.30 15.33 15.11 15.28 40,584 +0.01(+0.04%)
Nov 19, 2012 15.10 15.33 15.07 15.27 101,153 +0.21(+1.38%)
Nov 16, 2012 14.93 15.09 14.87 15.06 91,611 +0.05(+0.36%)
Nov 15, 2012 14.84 15.07 14.81 15.01 115,078 +0.15(+1.00%)
Nov 14, 2012 14.88 14.92 14.86 14.86 86,002 -0.05(-0.32%)
Nov 13, 2012 15.10 15.10 14.88 14.91 63,171 -0.11(-0.71%)
Nov 12, 2012 15.00 15.12 14.99 15.02 58,975 -0.01(-0.08%)
Nov 09, 2012 15.08 15.17 14.99 15.03 77,447 -0.12(-0.79%)
Nov 08, 2012 15.17 15.25 15.10 15.15 100,760 +0.01(+0.04%)
Nov 07, 2012 15.07 15.31 15.07 15.14 89,761 -0.07(-0.43%)
Nov 06, 2012 15.26 15.35 15.14 15.21 68,063 -0.14(-0.93%)
Nov 05, 2012 15.17 15.46 15.10 15.35 58,750 +0.17(+1.10%)
Nov 02, 2012 15.18 15.26 15.07 15.18 49,756 +0.00(+0.00%)
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.