Agree Realty Corp (NY: ADC )

74.08 -1.56 (-2.06%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.64 11.72 11.18 11.18 77,809 -0.43(-3.72%)
Mar 28, 2008 11.59 11.73 11.49 11.62 115,855 +0.00(+0.04%)
Mar 27, 2008 11.85 11.89 11.33 11.61 149,244 -0.28(-2.33%)
Mar 26, 2008 11.84 11.95 11.73 11.89 202,747 -0.04(-0.38%)
Mar 25, 2008 12.32 12.32 11.73 11.93 173,783 -0.42(-3.40%)
Mar 24, 2008 11.81 12.35 11.63 12.35 108,737 +0.59(+5.02%)
Mar 21, 2008 11.85 12.19 11.68 11.76 342,053 +0.00(+0.00%)
Mar 20, 2008 11.85 12.19 11.68 11.76 342,053 +0.03(+0.24%)
Mar 19, 2008 12.19 12.21 11.73 11.73 101,128 -0.46(-3.78%)
Mar 18, 2008 11.57 12.19 11.44 12.19 157,092 +0.88(+7.78%)
Mar 17, 2008 11.06 11.61 11.06 11.31 94,009 -0.10(-0.86%)
Mar 14, 2008 11.82 11.94 11.20 11.41 74,373 -0.33(-2.78%)
Mar 13, 2008 11.20 11.90 11.15 11.74 169,855 +0.44(+3.89%)
Mar 12, 2008 11.49 11.74 11.23 11.30 113,155 -0.24(-2.12%)
Mar 11, 2008 11.18 11.56 11.18 11.54 134,019 +0.61(+5.59%)
Mar 10, 2008 11.09 11.35 10.93 10.93 197,592 -0.15(-1.32%)
Mar 07, 2008 10.78 11.29 10.78 11.08 312,711 +0.18(+1.68%)
Mar 06, 2008 11.43 11.43 10.89 10.89 292,829 -0.57(-5.01%)
Mar 05, 2008 11.60 11.68 11.28 11.47 207,656 -0.07(-0.57%)
Mar 04, 2008 11.63 11.68 11.41 11.53 164,455 -0.23(-1.94%)
Mar 03, 2008 11.41 11.78 11.26 11.76 197,838 +0.35(+3.07%)
Feb 29, 2008 11.52 11.77 11.41 11.41 142,917 -0.11(-0.92%)
Feb 28, 2008 11.77 11.91 11.51 11.52 67,237 -0.24(-2.04%)
Feb 27, 2008 11.82 12.12 11.68 11.76 108,921 -0.17(-1.40%)
Feb 26, 2008 12.09 12.19 11.79 11.92 97,691 -0.17(-1.38%)
Feb 25, 2008 11.90 12.09 11.48 12.09 177,956 +0.16(+1.37%)
Feb 22, 2008 12.06 12.06 11.51 11.93 146,046 -0.09(-0.75%)
Feb 21, 2008 12.53 12.60 11.92 12.02 112,664 -0.44(-3.50%)
Feb 20, 2008 12.01 12.61 12.01 12.45 117,082 +0.38(+3.14%)
Feb 19, 2008 12.28 12.43 11.75 12.08 140,155 -0.17(-1.40%)
Feb 18, 2008 12.09 12.28 12.02 12.25 0 +0.00(+0.00%)
Feb 15, 2008 12.09 12.28 12.02 12.25 58,173 +0.09(+0.77%)
Feb 14, 2008 12.61 12.63 12.11 12.15 114,137 -0.48(-3.84%)
Feb 13, 2008 12.16 12.65 12.14 12.64 151,461 +0.64(+5.33%)
Feb 12, 2008 11.77 12.21 11.71 12.00 126,410 +0.29(+2.47%)
Feb 11, 2008 11.65 11.78 11.48 11.71 88,118 +0.08(+0.70%)
Feb 08, 2008 12.18 12.29 11.59 11.63 108,246 -0.59(-4.87%)
Feb 07, 2008 11.85 12.22 11.85 12.22 67,255 +0.35(+2.95%)
Feb 06, 2008 12.07 12.54 11.84 11.87 88,364 -0.10(-0.82%)
Feb 05, 2008 12.05 12.24 11.95 11.97 134,755 -0.30(-2.42%)
Feb 04, 2008 12.51 12.52 12.22 12.27 129,868 -0.29(-2.34%)
Feb 01, 2008 12.10 12.56 11.93 12.56 100,146 +0.53(+4.44%)
Jan 31, 2008 11.72 12.10 11.72 12.03 191,701 +0.05(+0.41%)
Jan 30, 2008 12.18 12.30 11.86 11.98 99,655 -0.28(-2.26%)
Jan 29, 2008 12.52 12.56 12.05 12.25 45,164 -0.15(-1.18%)
Jan 28, 2008 12.09 12.47 11.97 12.40 56,455 +0.28(+2.32%)
Jan 25, 2008 12.41 12.49 12.05 12.12 67,746 -0.10(-0.83%)
Jan 24, 2008 11.98 12.25 11.55 12.22 129,601 +0.17(+1.42%)
Jan 23, 2008 11.29 12.09 11.23 12.05 142,364 +0.56(+4.86%)
Jan 22, 2008 11.22 12.02 11.21 11.49 80,755 -0.23(-1.98%)
Jan 21, 2008 11.67 12.03 11.46 11.73 0 +0.00(+0.00%)
Jan 18, 2008 11.67 12.03 11.46 11.73 81,982 +0.01(+0.07%)
Jan 17, 2008 12.03 12.03 11.53 11.72 84,927 -0.33(-2.74%)
Jan 16, 2008 11.55 12.13 11.51 12.05 89,073 +0.50(+4.30%)
Jan 15, 2008 11.41 11.58 11.12 11.55 64,800 +0.09(+0.78%)
Jan 14, 2008 11.55 11.61 11.31 11.46 57,191 -0.03(-0.25%)
Jan 11, 2008 11.53 11.84 11.47 11.49 73,636 -0.09(-0.74%)
Jan 10, 2008 11.81 11.93 11.30 11.57 157,092 -0.31(-2.61%)
Jan 09, 2008 11.42 11.88 11.35 11.88 120,519 +0.36(+3.11%)
Jan 08, 2008 12.02 12.19 11.51 11.53 149,973 -0.27(-2.31%)
Jan 07, 2008 11.21 11.98 11.21 11.80 145,383 +0.55(+4.93%)
Jan 04, 2008 11.31 11.45 11.12 11.24 125,182 -0.22(-1.95%)
Jan 03, 2008 11.90 11.98 11.40 11.47 114,137 -0.43(-3.60%)
Jan 02, 2008 12.28 12.28 11.84 11.90 80,018 -0.37(-2.99%)
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.