Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.79 13.12 12.77 13.12 156,383 +0.35(+2.74%)
Mar 30, 2004 12.95 12.95 12.63 12.77 99,918 -0.16(-1.23%)
Mar 29, 2004 13.01 13.05 12.86 12.93 43,207 -0.23(-1.73%)
Mar 26, 2004 13.31 13.31 13.10 13.16 75,368 -0.12(-0.92%)
Mar 25, 2004 13.34 13.36 13.28 13.28 86,170 -0.04(-0.28%)
Mar 24, 2004 13.38 13.40 13.16 13.32 32,896 -0.02(-0.18%)
Mar 23, 2004 13.50 13.54 13.34 13.34 38,297 -0.14(-1.06%)
Mar 22, 2004 13.43 13.61 13.43 13.48 82,242 +0.15(+1.13%)
Mar 19, 2004 13.18 13.33 13.18 13.33 67,512 +0.13(+1.02%)
Mar 18, 2004 13.05 13.20 13.03 13.20 30,932 +0.14(+1.09%)
Mar 17, 2004 12.85 13.05 12.85 13.05 54,500 +0.23(+1.81%)
Mar 16, 2004 12.91 12.93 12.75 12.82 27,495 -0.09(-0.69%)
Mar 15, 2004 12.89 12.97 12.88 12.91 34,369 +0.08(+0.63%)
Mar 12, 2004 12.95 12.95 12.63 12.83 38,297 -0.10(-0.76%)
Mar 11, 2004 12.83 12.93 12.81 12.93 23,567 +0.07(+0.51%)
Mar 10, 2004 13.03 13.04 12.83 12.86 48,117 -0.17(-1.31%)
Mar 09, 2004 13.04 13.08 12.99 13.03 55,728 +0.09(+0.72%)
Mar 08, 2004 12.91 12.95 12.87 12.94 46,644 +0.03(+0.25%)
Mar 05, 2004 12.90 12.97 12.90 12.91 21,603 +0.01(+0.06%)
Mar 04, 2004 12.86 12.97 12.86 12.90 20,376 +0.04(+0.35%)
Mar 03, 2004 12.59 12.87 12.59 12.86 66,284 +0.07(+0.51%)
Mar 02, 2004 12.42 12.88 12.40 12.79 54,500 +0.37(+2.98%)
Mar 01, 2004 12.24 12.42 12.24 12.42 47,135 +0.22(+1.84%)
Feb 27, 2004 12.16 12.24 12.14 12.20 35,106 +0.08(+0.64%)
Feb 26, 2004 12.10 12.12 11.81 12.12 100,654 +0.06(+0.51%)
Feb 25, 2004 12.31 12.34 12.04 12.06 54,746 -0.36(-2.89%)
Feb 24, 2004 12.39 12.42 12.18 12.42 64,075 -0.02(-0.13%)
Feb 23, 2004 12.38 12.48 12.38 12.43 40,016 +0.00(+0.00%)
Feb 20, 2004 12.44 12.46 12.41 12.43 6,137 +0.00(+0.00%)
Feb 19, 2004 12.42 12.48 12.42 12.43 33,142 +0.02(+0.13%)
Feb 18, 2004 12.40 12.42 12.34 12.42 21,112 +0.01(+0.10%)
Feb 17, 2004 12.46 12.57 12.37 12.40 31,669 -0.04(-0.33%)
Feb 13, 2004 12.44 12.53 12.44 12.44 20,376 +0.03(+0.23%)
Feb 12, 2004 12.53 12.53 12.38 12.42 22,340 -0.11(-0.88%)
Feb 11, 2004 12.34 12.53 12.34 12.53 32,651 +0.20(+1.59%)
Feb 10, 2004 12.26 12.37 12.22 12.33 27,250 +0.09(+0.77%)
Feb 09, 2004 12.20 12.24 12.19 12.24 29,459 +0.06(+0.50%)
Feb 06, 2004 12.20 12.30 12.15 12.18 58,919 -0.09(-0.70%)
Feb 05, 2004 12.26 12.26 12.20 12.26 44,435 -0.01(-0.10%)
Feb 04, 2004 12.32 12.32 12.25 12.27 49,836 -0.09(-0.72%)
Feb 03, 2004 12.04 12.40 12.04 12.36 97,708 +0.31(+2.53%)
Feb 02, 2004 11.99 12.06 11.83 12.06 60,638 +0.02(+0.20%)
Jan 30, 2004 11.83 12.03 11.82 12.03 27,495 +0.17(+1.41%)
Jan 29, 2004 11.83 11.96 11.77 11.87 53,764 +0.05(+0.45%)
Jan 28, 2004 11.67 11.86 11.65 11.81 61,865 +0.16(+1.40%)
Jan 27, 2004 11.65 11.69 11.61 11.65 115,875 +0.02(+0.21%)
Jan 26, 2004 11.63 11.65 11.59 11.63 83,469 -0.00(-0.03%)
Jan 23, 2004 11.61 11.63 11.60 11.63 63,829 +0.02(+0.17%)
Jan 22, 2004 11.60 11.61 11.57 11.61 50,818 +0.01(+0.07%)
Jan 21, 2004 11.49 11.61 11.43 11.60 53,273 +0.07(+0.56%)
Jan 20, 2004 11.50 11.56 11.47 11.54 65,057 +0.03(+0.28%)
Jan 16, 2004 11.60 11.60 11.50 11.50 25,040 -0.09(-0.81%)
Jan 15, 2004 11.54 11.61 11.54 11.60 60,392 +0.06(+0.53%)
Jan 14, 2004 11.51 11.56 11.47 11.54 39,525 +0.05(+0.46%)
Jan 13, 2004 11.39 11.49 11.38 11.48 38,052 +0.13(+1.15%)
Jan 12, 2004 11.32 11.45 11.30 11.35 27,004 +0.01(+0.07%)
Jan 09, 2004 11.28 11.38 11.26 11.34 31,178 +0.06(+0.50%)
Jan 08, 2004 11.38 11.38 11.29 11.29 26,022 -0.12(-1.04%)
Jan 07, 2004 11.49 11.52 11.45 11.41 37,315 -0.02(-0.18%)
Jan 06, 2004 11.26 11.46 11.26 11.43 62,847 +0.15(+1.37%)
Jan 05, 2004 11.47 11.47 11.24 11.27 83,715 -0.22(-1.88%)
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.