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 (%)
Mar 31, 2015 22.62 22.76 22.49 22.67 101,873 -0.07(-0.30%)
Mar 30, 2015 22.55 22.76 22.42 22.74 134,169 +0.32(+1.44%)
Mar 27, 2015 22.48 22.64 22.28 22.42 112,341 +0.03(+0.15%)
Mar 26, 2015 22.48 22.65 22.32 22.38 104,178 -0.14(-0.63%)
Mar 25, 2015 23.50 23.60 22.44 22.53 295,254 -0.85(-3.63%)
Mar 24, 2015 23.45 23.60 23.09 23.37 194,766 +0.13(+0.55%)
Mar 23, 2015 23.23 23.47 23.08 23.24 100,268 +0.07(+0.29%)
Mar 20, 2015 22.82 23.30 22.69 23.18 378,050 +0.45(+2.00%)
Mar 19, 2015 22.56 22.89 22.48 22.72 109,351 +0.05(+0.21%)
Mar 18, 2015 22.13 22.72 21.92 22.67 98,740 +0.56(+2.51%)
Mar 17, 2015 22.19 22.19 21.85 22.12 130,754 -0.03(-0.12%)
Mar 16, 2015 22.11 22.40 22.04 22.15 100,631 +0.09(+0.43%)
Mar 13, 2015 22.18 22.21 21.91 22.05 68,931 -0.12(-0.55%)
Mar 12, 2015 21.64 22.21 21.64 22.17 95,837 +0.54(+2.51%)
Mar 11, 2015 21.54 21.70 21.47 21.63 112,492 +0.03(+0.16%)
Mar 10, 2015 21.47 21.72 21.24 21.60 116,494 +0.01(+0.06%)
Mar 09, 2015 21.58 21.77 21.54 21.58 94,048 +0.11(+0.51%)
Mar 06, 2015 22.23 22.24 21.40 21.47 179,963 -0.95(-4.23%)
Mar 05, 2015 22.36 22.59 22.29 22.42 96,634 +0.18(+0.79%)
Mar 04, 2015 22.62 22.55 22.22 22.25 72,568 -0.31(-1.35%)
Mar 03, 2015 22.32 22.84 22.32 22.55 151,482 +0.15(+0.67%)
Mar 02, 2015 22.16 22.62 22.16 22.40 137,544 +0.14(+0.61%)
Feb 27, 2015 21.89 22.33 21.76 22.27 110,265 +0.29(+1.33%)
Feb 26, 2015 22.23 22.29 21.83 21.98 93,913 -0.24(-1.10%)
Feb 25, 2015 22.29 22.49 22.15 22.22 111,309 +0.03(+0.15%)
Feb 24, 2015 22.58 22.78 21.96 22.19 163,206 -0.29(-1.30%)
Feb 23, 2015 22.10 22.51 22.10 22.48 197,092 +0.32(+1.44%)
Feb 20, 2015 22.21 22.25 22.08 22.16 143,069 +0.04(+0.18%)
Feb 19, 2015 22.44 22.51 22.07 22.12 81,582 -0.40(-1.78%)
Feb 18, 2015 22.49 22.53 22.21 22.52 142,811 +0.07(+0.30%)
Feb 17, 2015 22.55 22.84 22.38 22.45 82,338 -0.18(-0.78%)
Feb 13, 2015 22.50 22.63 22.63 22.63 102,319 +0.04(+0.18%)
Feb 12, 2015 22.54 22.71 22.39 22.59 67,813 +0.12(+0.51%)
Feb 11, 2015 22.50 22.62 22.28 22.47 117,344 -0.01(-0.03%)
Feb 10, 2015 22.66 22.66 22.29 22.48 91,111 -0.14(-0.60%)
Feb 09, 2015 22.83 23.03 22.59 22.61 101,030 -0.29(-1.27%)
Feb 06, 2015 23.62 23.62 22.78 22.91 136,016 -0.69(-2.93%)
Feb 05, 2015 23.31 23.62 23.24 23.60 186,157 +0.26(+1.13%)
Feb 04, 2015 23.25 23.40 23.07 23.33 237,967 +0.04(+0.17%)
Feb 03, 2015 23.12 23.33 22.90 23.29 414,955 +0.14(+0.62%)
Feb 02, 2015 23.51 23.51 22.85 23.15 170,740 -0.35(-1.47%)
Jan 30, 2015 23.84 23.96 23.45 23.50 230,359 -0.48(-2.01%)
Jan 29, 2015 23.79 24.04 23.74 23.98 294,651 +0.16(+0.65%)
Jan 28, 2015 24.05 24.15 23.77 23.82 252,614 -0.10(-0.40%)
Jan 27, 2015 23.94 24.19 23.83 23.92 341,125 +0.03(+0.11%)
Jan 26, 2015 24.00 24.02 23.66 23.89 278,927 -0.16(-0.65%)
Jan 23, 2015 23.79 24.52 23.61 24.04 780,782 +0.26(+1.08%)
Jan 22, 2015 22.93 23.81 22.93 23.79 350,659 +0.87(+3.82%)
Jan 21, 2015 22.63 22.96 22.59 22.91 113,272 +0.17(+0.75%)
Jan 20, 2015 22.86 23.00 22.48 22.74 212,583 -0.14(-0.62%)
Jan 16, 2015 22.48 22.96 22.39 22.88 204,947 +0.41(+1.81%)
Jan 15, 2015 22.27 22.51 22.06 22.48 171,419 +0.22(+1.01%)
Jan 14, 2015 21.64 22.54 21.47 22.25 396,896 +0.43(+1.96%)
Jan 13, 2015 21.84 21.95 21.59 21.83 756,552 +0.06(+0.28%)
Jan 12, 2015 21.82 21.91 21.65 21.77 498,168 -0.12(-0.56%)
Jan 09, 2015 22.02 22.17 21.85 21.89 304,719 -0.16(-0.71%)
Jan 08, 2015 22.21 22.38 21.99 22.04 341,706 +0.07(+0.34%)
Jan 07, 2015 21.85 22.02 21.76 21.97 119,327 +0.25(+1.16%)
Jan 06, 2015 21.70 21.90 21.54 21.72 227,505 +0.14(+0.63%)
Jan 05, 2015 21.30 21.66 21.26 21.58 175,736 +0.24(+1.14%)
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.