Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.48 15.61 15.43 15.61 43,603 +0.13(+0.82%)
Mar 30, 2006 15.61 15.61 15.37 15.48 71,986 -0.12(-0.78%)
Mar 29, 2006 15.15 15.60 15.13 15.60 84,738 +0.16(+1.04%)
Mar 28, 2006 15.46 15.49 15.20 15.44 73,837 +0.05(+0.35%)
Mar 27, 2006 15.46 15.47 15.22 15.39 41,957 -0.08(-0.53%)
Mar 24, 2006 15.46 15.51 15.36 15.47 42,163 +0.06(+0.38%)
Mar 23, 2006 15.32 15.42 15.27 15.41 33,525 +0.07(+0.48%)
Mar 22, 2006 15.24 15.51 15.19 15.34 93,787 +0.17(+1.12%)
Mar 21, 2006 15.15 15.51 15.15 15.17 103,454 -0.00(-0.03%)
Mar 20, 2006 15.34 15.39 15.15 15.17 30,439 -0.18(-1.14%)
Mar 17, 2006 15.32 15.36 15.19 15.35 119,702 +0.06(+0.38%)
Mar 16, 2006 15.29 15.33 15.22 15.29 25,092 +0.05(+0.35%)
Mar 15, 2006 15.07 15.24 15.03 15.24 30,028 +0.18(+1.16%)
Mar 14, 2006 15.00 15.07 14.94 15.06 38,872 +0.16(+1.08%)
Mar 13, 2006 14.93 15.06 14.83 14.90 50,801 -0.01(-0.10%)
Mar 10, 2006 14.61 14.92 14.61 14.92 54,503 +0.31(+2.10%)
Mar 09, 2006 14.78 14.85 14.61 14.61 44,837 -0.08(-0.53%)
Mar 08, 2006 14.67 14.70 14.61 14.69 42,163 +0.01(+0.10%)
Mar 07, 2006 14.87 14.90 14.59 14.67 67,872 -0.19(-1.31%)
Mar 06, 2006 14.98 14.98 14.82 14.87 90,085 -0.12(-0.78%)
Mar 03, 2006 15.14 15.22 14.98 14.98 65,610 -0.20(-1.34%)
Mar 02, 2006 15.27 15.34 15.09 15.19 71,780 -0.03(-0.19%)
Mar 01, 2006 15.17 15.27 14.96 15.22 60,057 +0.04(+0.29%)
Feb 28, 2006 15.50 15.44 15.11 15.17 289,590 -0.33(-2.10%)
Feb 27, 2006 15.39 15.59 15.24 15.50 80,213 +0.05(+0.35%)
Feb 24, 2006 15.44 15.51 15.39 15.45 34,142 -0.07(-0.44%)
Feb 23, 2006 15.51 15.68 15.49 15.51 82,886 +0.03(+0.19%)
Feb 22, 2006 15.17 15.68 15.12 15.49 71,163 +0.41(+2.74%)
Feb 21, 2006 15.06 15.19 15.04 15.07 240,228 +0.05(+0.32%)
Feb 17, 2006 15.14 15.15 14.87 15.02 76,511 -0.12(-0.77%)
Feb 16, 2006 14.96 15.14 14.96 15.14 149,319 +0.23(+1.53%)
Feb 15, 2006 15.05 15.06 14.79 14.91 57,588 -0.13(-0.84%)
Feb 14, 2006 14.61 15.05 14.60 15.04 79,390 +0.37(+2.55%)
Feb 13, 2006 14.59 14.80 14.57 14.66 36,198 +0.00(+0.03%)
Feb 10, 2006 14.61 14.71 14.55 14.66 31,468 +0.08(+0.57%)
Feb 09, 2006 14.49 14.59 14.49 14.58 99,752 -0.03(-0.23%)
Feb 08, 2006 14.54 14.66 14.44 14.61 36,198 +0.05(+0.33%)
Feb 07, 2006 14.54 14.59 14.46 14.56 77,539 -0.02(-0.13%)
Feb 06, 2006 14.39 14.59 14.34 14.58 96,461 +0.12(+0.81%)
Feb 03, 2006 14.49 14.58 14.44 14.46 64,376 -0.03(-0.23%)
Feb 02, 2006 14.56 14.56 14.29 14.50 43,603 -0.06(-0.40%)
Feb 01, 2006 14.49 14.58 14.47 14.56 68,078 +0.02(+0.13%)
Jan 31, 2006 14.39 14.59 14.30 14.54 64,376 +0.07(+0.50%)
Jan 30, 2006 14.59 14.59 14.45 14.46 38,255 -0.17(-1.16%)
Jan 27, 2006 14.56 14.66 14.53 14.63 42,780 +0.08(+0.57%)
Jan 26, 2006 14.63 14.64 14.53 14.55 67,050 -0.10(-0.70%)
Jan 25, 2006 14.71 14.73 14.62 14.65 53,681 -0.11(-0.72%)
Jan 24, 2006 14.93 15.05 14.76 14.76 64,581 -0.12(-0.78%)
Jan 23, 2006 14.83 14.95 14.81 14.88 34,347 +0.05(+0.33%)
Jan 20, 2006 15.06 15.06 14.78 14.83 51,418 -0.18(-1.23%)
Jan 19, 2006 14.83 15.12 14.79 15.01 18,922 +0.23(+1.58%)
Jan 18, 2006 14.86 14.88 14.71 14.78 14,602 -0.08(-0.56%)
Jan 17, 2006 14.83 14.98 14.66 14.86 29,000 -0.05(-0.36%)
Jan 13, 2006 14.90 15.20 14.88 14.92 33,525 -0.03(-0.20%)
Jan 12, 2006 15.13 15.13 14.95 14.95 17,688 -0.21(-1.38%)
Jan 11, 2006 14.87 15.17 14.73 15.15 76,716 +0.26(+1.76%)
Jan 10, 2006 14.72 14.95 14.71 14.89 44,425 +0.12(+0.82%)
Jan 09, 2006 14.78 14.78 14.72 14.77 22,829 -0.01(-0.07%)
Jan 06, 2006 14.63 14.80 14.63 14.78 37,638 +0.15(+1.03%)
Jan 05, 2006 14.54 14.63 14.51 14.63 43,603 +0.19(+1.35%)
Jan 04, 2006 14.52 14.52 14.34 14.44 37,432 -0.13(-0.90%)
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.