Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.40 13.91 13.40 13.91 149,754 +0.59(+4.40%)
Mar 29, 2007 13.44 13.53 13.16 13.32 69,721 -0.04(-0.27%)
Mar 28, 2007 13.67 13.67 13.36 13.36 117,594 -0.45(-3.25%)
Mar 27, 2007 13.95 13.95 13.69 13.80 71,931 -0.20(-1.45%)
Mar 26, 2007 14.14 14.14 13.96 14.01 43,698 -0.09(-0.64%)
Mar 23, 2007 14.06 14.12 13.95 14.10 62,111 +0.06(+0.41%)
Mar 22, 2007 14.05 14.07 13.93 14.04 86,415 -0.01(-0.09%)
Mar 21, 2007 13.89 14.09 13.85 14.05 32,405 +0.17(+1.23%)
Mar 20, 2007 13.77 13.89 13.69 13.88 35,842 +0.06(+0.44%)
Mar 19, 2007 13.79 13.82 13.73 13.82 80,523 +0.11(+0.80%)
Mar 16, 2007 13.80 13.80 13.58 13.71 112,438 -0.09(-0.62%)
Mar 15, 2007 13.46 13.80 13.46 13.80 71,440 +0.27(+2.02%)
Mar 14, 2007 13.52 13.53 13.24 13.52 83,960 -0.08(-0.60%)
Mar 13, 2007 13.91 13.91 13.49 13.60 73,649 -0.31(-2.23%)
Mar 12, 2007 13.86 13.93 13.85 13.91 45,908 +0.02(+0.18%)
Mar 09, 2007 13.58 13.89 13.49 13.89 66,775 +0.40(+2.93%)
Mar 08, 2007 13.56 13.64 13.49 13.49 54,746 -0.02(-0.18%)
Mar 07, 2007 13.83 13.83 13.45 13.52 73,158 -0.33(-2.35%)
Mar 06, 2007 13.36 13.95 13.30 13.85 67,512 +0.59(+4.46%)
Mar 05, 2007 13.51 13.76 13.25 13.25 120,294 -0.25(-1.87%)
Mar 02, 2007 13.93 13.93 13.50 13.51 87,888 -0.39(-2.78%)
Mar 01, 2007 13.60 13.97 13.41 13.89 99,672 +0.11(+0.80%)
Feb 28, 2007 13.57 13.95 13.44 13.78 76,104 +0.15(+1.11%)
Feb 27, 2007 13.73 13.74 13.44 13.63 138,707 -0.16(-1.15%)
Feb 26, 2007 14.10 14.16 13.70 13.79 54,991 -0.31(-2.20%)
Feb 23, 2007 14.25 14.26 14.10 14.10 67,266 -0.17(-1.17%)
Feb 22, 2007 13.97 14.27 13.97 14.27 84,942 +0.26(+1.86%)
Feb 21, 2007 14.15 14.15 13.95 14.01 29,214 -0.31(-2.16%)
Feb 20, 2007 13.99 14.45 13.93 14.32 78,805 +0.32(+2.30%)
Feb 16, 2007 14.26 14.26 13.93 14.00 63,584 -0.24(-1.72%)
Feb 15, 2007 14.09 14.30 14.08 14.24 66,284 +0.17(+1.19%)
Feb 14, 2007 14.27 14.41 14.02 14.07 57,446 -0.16(-1.12%)
Feb 13, 2007 14.01 14.23 14.01 14.23 13,256 +0.18(+1.30%)
Feb 12, 2007 14.28 14.28 14.01 14.05 37,070 -0.25(-1.77%)
Feb 09, 2007 14.26 14.37 14.15 14.30 90,834 +0.02(+0.17%)
Feb 08, 2007 14.37 14.39 14.24 14.28 60,147 -0.12(-0.82%)
Feb 07, 2007 14.21 14.41 14.12 14.40 44,680 +0.16(+1.14%)
Feb 06, 2007 13.92 14.23 13.92 14.23 74,631 +0.33(+2.40%)
Feb 05, 2007 14.18 14.19 13.85 13.90 88,625 -0.27(-1.93%)
Feb 02, 2007 14.26 14.29 14.17 14.17 15,466 -0.09(-0.63%)
Feb 01, 2007 14.64 14.66 14.21 14.26 58,674 -0.38(-2.61%)
Jan 31, 2007 14.22 14.65 14.18 14.64 102,864 +0.41(+2.86%)
Jan 30, 2007 14.06 14.24 14.06 14.24 23,567 +0.22(+1.54%)
Jan 29, 2007 14.26 14.43 13.89 14.02 79,296 -0.27(-1.91%)
Jan 26, 2007 14.10 14.31 13.92 14.29 83,469 +0.15(+1.09%)
Jan 25, 2007 13.97 14.18 13.90 14.14 129,623 +0.10(+0.70%)
Jan 24, 2007 13.99 14.08 13.93 14.04 81,260 +0.09(+0.67%)
Jan 23, 2007 14.02 14.02 13.89 13.95 99,427 +0.07(+0.53%)
Jan 22, 2007 13.81 13.89 13.71 13.87 67,021 -0.04(-0.26%)
Jan 19, 2007 13.59 13.95 13.49 13.91 42,471 +0.33(+2.40%)
Jan 18, 2007 13.67 13.71 13.45 13.58 56,710 -0.12(-0.89%)
Jan 17, 2007 13.87 14.06 13.71 13.71 83,224 -0.19(-1.38%)
Jan 16, 2007 13.87 14.21 13.82 13.90 98,690 +0.09(+0.65%)
Jan 12, 2007 13.74 13.85 13.74 13.81 38,297 +0.03(+0.24%)
Jan 11, 2007 13.52 13.78 13.52 13.78 62,111 +0.24(+1.81%)
Jan 10, 2007 13.68 13.68 13.45 13.53 33,142 -0.16(-1.16%)
Jan 09, 2007 13.61 13.69 13.46 13.69 31,914 +0.04(+0.27%)
Jan 08, 2007 13.65 13.79 13.58 13.65 38,543 -0.00(-0.03%)
Jan 05, 2007 13.42 14.02 13.42 13.66 74,140 -0.24(-1.70%)
Jan 04, 2007 14.08 14.08 13.86 13.89 148,527 -0.15(-1.04%)
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.