Agree Realty Corp (NY: ADC )

74.08 -1.56 (-2.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 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 35,106 +0.18(+1.34%)
Jul 28, 2006 13.12 13.44 13.12 13.41 39,525 +0.29(+2.24%)
Jul 27, 2006 13.54 13.54 13.11 13.12 30,687 -0.35(-2.60%)
Jul 26, 2006 13.14 13.56 13.06 13.47 52,291 +0.33(+2.51%)
Jul 25, 2006 13.20 13.34 13.05 13.14 50,818 -0.06(-0.46%)
Jul 24, 2006 12.74 13.20 12.74 13.20 97,954 +0.40(+3.12%)
Jul 21, 2006 13.32 13.32 12.78 12.80 119,067 -0.53(-3.94%)
Jul 20, 2006 13.01 13.43 12.99 13.32 101,636 +0.31(+2.38%)
Jul 19, 2006 12.93 13.14 12.93 13.01 59,656 +0.14(+1.11%)
Jul 18, 2006 12.78 12.92 12.78 12.87 80,032 +0.15(+1.15%)
Jul 17, 2006 12.78 12.87 12.68 12.73 49,836 -0.02(-0.16%)
Jul 14, 2006 13.14 13.23 12.74 12.75 115,875 -0.39(-2.98%)
Jul 13, 2006 13.43 13.44 13.10 13.14 91,571 -0.29(-2.12%)
Jul 12, 2006 13.52 13.53 13.42 13.42 52,045 -0.10(-0.72%)
Jul 11, 2006 13.52 13.54 13.41 13.52 105,073 +0.00(+0.03%)
Jul 10, 2006 13.49 13.65 13.49 13.52 75,122 +0.06(+0.45%)
Jul 07, 2006 13.52 13.60 13.45 13.45 41,980 -0.11(-0.81%)
Jul 06, 2006 13.64 13.70 13.49 13.56 111,947 -0.07(-0.54%)
Jul 05, 2006 13.64 13.74 13.54 13.64 127,659 -0.04(-0.33%)
Jul 03, 2006 13.81 13.81 13.60 13.68 39,525 -0.15(-1.12%)
Jun 30, 2006 13.58 13.84 13.45 13.84 224,386 +0.23(+1.71%)
Jun 29, 2006 13.54 13.60 13.40 13.60 115,384 +0.14(+1.06%)
Jun 28, 2006 13.20 13.52 13.20 13.46 69,967 -0.02(-0.15%)
Jun 27, 2006 13.62 13.62 13.44 13.48 172,831 -0.04(-0.27%)
Jun 26, 2006 13.20 13.54 13.12 13.52 134,533 +0.40(+3.04%)
Jun 23, 2006 12.95 13.15 12.95 13.12 157,365 +0.17(+1.29%)
Jun 22, 2006 12.78 13.14 12.73 12.95 259,002 +0.11(+0.86%)
Jun 21, 2006 12.69 12.93 12.66 12.84 179,705 +0.20(+1.55%)
Jun 20, 2006 12.70 12.78 12.65 12.65 75,859 -0.06(-0.48%)
Jun 19, 2006 12.79 12.87 12.69 12.71 50,327 -0.09(-0.67%)
Jun 16, 2006 13.03 13.03 12.79 12.79 238,134 -0.24(-1.84%)
Jun 15, 2006 12.63 13.04 12.63 13.03 63,584 +0.40(+3.13%)
Jun 14, 2006 12.98 12.98 12.63 12.64 120,540 -0.34(-2.64%)
Jun 13, 2006 12.83 13.08 12.79 12.98 101,391 +0.15(+1.21%)
Jun 12, 2006 13.07 13.07 12.68 12.83 173,813 -0.23(-1.78%)
Jun 09, 2006 13.12 13.12 12.90 13.06 72,913 -0.05(-0.40%)
Jun 08, 2006 12.73 13.12 12.67 13.11 90,343 +0.42(+3.31%)
Jun 07, 2006 12.63 12.89 12.59 12.69 114,402 +0.07(+0.58%)
Jun 06, 2006 12.49 12.71 12.48 12.62 89,116 +0.12(+0.98%)
Jun 05, 2006 12.42 12.54 12.35 12.50 201,064 +0.08(+0.62%)
Jun 02, 2006 12.55 12.63 12.22 12.42 180,933 -0.02(-0.20%)
Jun 01, 2006 12.55 12.67 12.36 12.44 214,812 -0.12(-0.97%)
May 31, 2006 12.69 12.85 12.55 12.57 100,654 -0.12(-0.93%)
May 30, 2006 12.92 12.96 12.62 12.68 202,291 -0.19(-1.49%)
May 26, 2006 12.83 12.91 12.79 12.88 88,625 +0.01(+0.09%)
May 25, 2006 12.85 12.87 12.77 12.86 75,368 +0.06(+0.45%)
May 24, 2006 12.87 12.89 12.66 12.81 65,793 -0.06(-0.47%)
May 23, 2006 12.81 12.99 12.81 12.87 147,054 +0.04(+0.32%)
May 22, 2006 13.05 13.12 12.75 12.83 102,864 -0.22(-1.72%)
May 19, 2006 13.24 13.36 12.99 13.05 145,581 -0.19(-1.45%)
May 18, 2006 13.51 13.56 13.22 13.24 128,641 -0.23(-1.69%)
May 17, 2006 13.40 13.58 13.28 13.47 414,648 -0.42(-3.02%)
May 16, 2006 14.26 14.59 13.79 13.89 223,650 -0.40(-2.77%)
May 15, 2006 13.48 14.29 13.45 14.29 522,668 +0.80(+5.95%)
May 12, 2006 13.71 13.75 13.44 13.48 353,273 -0.21(-1.52%)
May 11, 2006 15.07 15.36 13.57 13.69 1,153,111 +0.59(+4.48%)
May 10, 2006 13.24 13.24 13.10 13.10 45,908 -0.12(-0.92%)
May 09, 2006 13.20 13.24 13.16 13.23 38,543 -0.00(-0.03%)
May 08, 2006 13.45 13.46 13.22 13.23 106,792 -0.22(-1.61%)
May 05, 2006 13.47 13.51 13.44 13.45 77,332 +0.00(+0.03%)
May 04, 2006 13.40 13.56 13.38 13.44 83,224 +0.04(+0.30%)
May 03, 2006 12.74 13.65 12.74 13.40 222,668 +0.62(+4.88%)
May 02, 2006 12.87 12.87 12.75 12.78 75,859 -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.