Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.33 13.64 13.29 13.59 35,100 +0.18(+1.34%)
Jul 28, 2006 13.12 13.44 13.12 13.41 39,518 +0.29(+2.24%)
Jul 27, 2006 13.54 13.54 13.11 13.12 30,682 -0.35(-2.60%)
Jul 26, 2006 13.14 13.57 13.07 13.47 52,282 +0.33(+2.51%)
Jul 25, 2006 13.20 13.34 13.05 13.14 50,809 -0.06(-0.46%)
Jul 24, 2006 12.74 13.20 12.74 13.20 97,937 +0.40(+3.12%)
Jul 21, 2006 13.33 13.33 12.78 12.80 119,046 -0.53(-3.94%)
Jul 20, 2006 13.01 13.44 12.99 13.33 101,619 +0.31(+2.38%)
Jul 19, 2006 12.94 13.14 12.94 13.02 59,645 +0.14(+1.11%)
Jul 18, 2006 12.78 12.92 12.78 12.87 80,018 +0.15(+1.15%)
Jul 17, 2006 12.78 12.87 12.69 12.73 49,827 -0.02(-0.16%)
Jul 14, 2006 13.14 13.24 12.74 12.75 115,855 -0.39(-2.98%)
Jul 13, 2006 13.44 13.44 13.11 13.14 91,555 -0.29(-2.12%)
Jul 12, 2006 13.53 13.53 13.42 13.42 52,036 -0.10(-0.72%)
Jul 11, 2006 13.52 13.55 13.41 13.52 105,055 +0.00(+0.03%)
Jul 10, 2006 13.50 13.65 13.49 13.52 75,109 +0.06(+0.45%)
Jul 07, 2006 13.53 13.61 13.45 13.46 41,973 -0.11(-0.81%)
Jul 06, 2006 13.64 13.71 13.49 13.57 111,928 -0.07(-0.54%)
Jul 05, 2006 13.64 13.74 13.55 13.64 127,637 -0.04(-0.33%)
Jul 03, 2006 13.81 13.81 13.60 13.68 39,518 -0.15(-1.12%)
Jun 30, 2006 13.59 13.84 13.45 13.84 224,347 +0.23(+1.71%)
Jun 29, 2006 13.55 13.61 13.40 13.61 115,364 +0.14(+1.06%)
Jun 28, 2006 13.20 13.52 13.20 13.46 69,955 -0.02(-0.15%)
Jun 27, 2006 13.62 13.62 13.44 13.49 172,801 -0.04(-0.27%)
Jun 26, 2006 13.20 13.55 13.12 13.52 134,510 +0.40(+3.04%)
Jun 23, 2006 12.96 13.15 12.95 13.12 157,337 +0.17(+1.29%)
Jun 22, 2006 12.78 13.14 12.73 12.96 258,956 +0.11(+0.86%)
Jun 21, 2006 12.69 12.93 12.66 12.85 179,674 +0.20(+1.55%)
Jun 20, 2006 12.71 12.78 12.65 12.65 75,846 -0.06(-0.48%)
Jun 19, 2006 12.80 12.87 12.69 12.71 50,318 -0.09(-0.67%)
Jun 16, 2006 13.04 13.04 12.79 12.80 238,092 -0.24(-1.84%)
Jun 15, 2006 12.63 13.04 12.63 13.04 63,573 +0.40(+3.13%)
Jun 14, 2006 12.98 12.98 12.63 12.64 120,519 -0.34(-2.64%)
Jun 13, 2006 12.83 13.09 12.79 12.98 101,373 +0.15(+1.21%)
Jun 12, 2006 13.07 13.07 12.68 12.83 173,783 -0.23(-1.78%)
Jun 09, 2006 13.12 13.12 12.90 13.06 72,900 -0.05(-0.40%)
Jun 08, 2006 12.74 13.13 12.67 13.11 90,328 +0.42(+3.31%)
Jun 07, 2006 12.63 12.89 12.59 12.69 114,382 +0.07(+0.58%)
Jun 06, 2006 12.50 12.71 12.48 12.62 89,100 +0.12(+0.98%)
Jun 05, 2006 12.43 12.54 12.35 12.50 201,028 +0.08(+0.62%)
Jun 02, 2006 12.55 12.63 12.22 12.42 180,901 -0.02(-0.20%)
Jun 01, 2006 12.55 12.67 12.36 12.45 214,774 -0.12(-0.97%)
May 31, 2006 12.69 12.85 12.55 12.57 100,637 -0.12(-0.93%)
May 30, 2006 12.92 12.96 12.63 12.69 202,256 -0.19(-1.49%)
May 26, 2006 12.83 12.91 12.79 12.88 88,609 +0.01(+0.09%)
May 25, 2006 12.85 12.87 12.77 12.87 75,355 +0.06(+0.45%)
May 24, 2006 12.87 12.89 12.66 12.81 65,782 -0.06(-0.47%)
May 23, 2006 12.81 13.00 12.81 12.87 147,028 +0.04(+0.32%)
May 22, 2006 13.05 13.12 12.75 12.83 102,846 -0.22(-1.72%)
May 19, 2006 13.24 13.37 12.99 13.05 145,555 -0.19(-1.45%)
May 18, 2006 13.51 13.57 13.22 13.24 128,619 -0.23(-1.69%)
May 17, 2006 13.40 13.58 13.28 13.47 414,576 -0.42(-3.02%)
May 16, 2006 14.27 14.60 13.79 13.89 223,610 -0.40(-2.77%)
May 15, 2006 13.49 14.30 13.45 14.29 522,577 +0.80(+5.95%)
May 12, 2006 13.71 13.75 13.44 13.49 353,212 -0.21(-1.52%)
May 11, 2006 15.07 15.36 13.57 13.69 1,152,909 +0.59(+4.48%)
May 10, 2006 13.24 13.24 13.10 13.11 45,900 -0.12(-0.92%)
May 09, 2006 13.20 13.24 13.17 13.23 38,536 -0.00(-0.03%)
May 08, 2006 13.45 13.46 13.22 13.23 106,773 -0.22(-1.61%)
May 05, 2006 13.48 13.51 13.44 13.45 77,318 +0.00(+0.03%)
May 04, 2006 13.40 13.57 13.38 13.44 83,209 +0.04(+0.30%)
May 03, 2006 12.74 13.65 12.74 13.40 222,629 +0.62(+4.88%)
May 02, 2006 12.87 12.87 12.76 12.78 75,846 -0.09(-0.73%)
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.