Agree Realty Corp (NY: ADC )

57.02 +0.34 (+0.60%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.82 11.94 11.60 11.82 1,193 +0.14(+1.22%)
Jun 29, 2010 11.98 11.98 11.54 11.68 120,473 -0.64(-5.19%)
Jun 25, 2010 12.32 12.32 11.70 12.32 433,076 +0.61(+5.17%)
Jun 24, 2010 12.23 12.23 11.71 11.71 222,114 -0.54(-4.42%)
Jun 23, 2010 12.17 12.46 12.17 12.26 116,013 +0.05(+0.45%)
Jun 22, 2010 12.20 12.55 12.18 12.20 443 -0.08(-0.69%)
Jun 21, 2010 12.55 12.66 12.22 12.28 151,367 -0.18(-1.43%)
Jun 18, 2010 12.46 12.75 12.34 12.46 257,814 -0.20(-1.57%)
Jun 17, 2010 12.68 12.73 12.40 12.66 95,290 +0.07(+0.59%)
Jun 16, 2010 12.31 12.65 12.20 12.59 171,364 +0.23(+1.85%)
Jun 15, 2010 12.36 12.45 12.04 12.36 769 +0.25(+2.09%)
Jun 14, 2010 12.52 12.55 11.98 12.11 161,031 -0.37(-2.98%)
Jun 11, 2010 12.24 12.62 12.11 12.48 147,969 +0.10(+0.84%)
Jun 10, 2010 12.37 12.38 11.95 12.37 714 +0.42(+3.53%)
Jun 09, 2010 11.68 12.08 11.60 11.95 144,211 +0.29(+2.47%)
Jun 08, 2010 11.65 11.74 11.36 11.66 97,328 +0.11(+0.99%)
Jun 07, 2010 11.50 11.72 11.40 11.55 105,362 +0.09(+0.82%)
Jun 04, 2010 11.46 11.97 11.43 11.46 130,225 -0.67(-5.49%)
Jun 03, 2010 11.95 12.25 11.78 12.12 144,826 +0.06(+0.54%)
Jun 02, 2010 12.06 12.06 11.82 12.06 109,446 +0.32(+2.75%)
Jun 01, 2010 11.73 12.07 11.68 11.73 624 -0.09(-0.76%)
May 28, 2010 11.82 11.99 11.56 11.82 108,260 -0.16(-1.37%)
May 27, 2010 11.66 12.06 11.61 11.99 251,704 +0.58(+5.05%)
May 26, 2010 11.41 11.83 11.37 11.41 626 +0.06(+0.57%)
May 25, 2010 10.94 11.37 10.82 11.35 149,546 +0.12(+1.06%)
May 24, 2010 11.28 11.51 11.18 11.23 82,498 -0.10(-0.88%)
May 21, 2010 10.78 11.40 10.62 11.33 305,356 +0.54(+4.97%)
May 20, 2010 10.82 11.09 10.79 10.79 204,380 -0.82(-7.10%)
May 19, 2010 11.88 12.06 11.43 11.61 157,374 -0.28(-2.34%)
May 18, 2010 12.57 12.57 11.76 11.89 18,729 -0.45(-3.66%)
May 17, 2010 12.71 12.87 12.04 12.34 132,517 -0.22(-1.78%)
May 14, 2010 12.57 12.87 12.36 12.57 114,037 -0.37(-2.84%)
May 13, 2010 13.17 13.24 12.93 12.94 77,739 -0.27(-2.03%)
May 12, 2010 12.95 13.48 12.95 13.20 182,169 +0.54(+4.23%)
May 11, 2010 12.70 13.11 12.64 12.67 96,527 +0.06(+0.47%)
May 10, 2010 12.45 12.61 12.28 12.61 166,634 +0.69(+5.79%)
May 07, 2010 11.86 12.17 11.12 11.92 286,685 +0.07(+0.59%)
May 06, 2010 12.35 13.98 9.886 11.85 390,801 -0.55(-4.41%)
May 05, 2010 12.41 12.52 12.31 12.39 176,163 -0.32(-2.50%)
May 04, 2010 13.16 13.24 12.66 12.71 151,640 -0.60(-4.48%)
May 03, 2010 12.90 13.32 12.82 13.31 153,425 +0.58(+4.57%)
Apr 30, 2010 12.74 13.31 12.56 12.73 501,949 +0.26(+2.11%)
Apr 29, 2010 12.27 12.51 12.26 12.46 202,692 +0.25(+2.07%)
Apr 28, 2010 12.24 12.30 12.06 12.21 72,823 +0.01(+0.12%)
Apr 27, 2010 12.06 12.38 12.06 12.20 69,563 -0.16(-1.33%)
Apr 26, 2010 12.38 12.39 12.14 12.36 72,064 +0.00(+0.04%)
Apr 23, 2010 12.24 12.36 12.16 12.35 158,323 +0.20(+1.63%)
Apr 22, 2010 11.61 12.20 11.60 12.16 199,694 +0.49(+4.17%)
Apr 21, 2010 11.41 11.70 11.41 11.67 134,823 +0.27(+2.40%)
Apr 20, 2010 11.44 11.58 11.34 11.40 419,329 +0.04(+0.35%)
Apr 19, 2010 11.45 11.57 11.32 11.36 103,195 -0.08(-0.69%)
Apr 16, 2010 11.65 11.66 11.43 11.44 189,300 -0.21(-1.83%)
Apr 15, 2010 11.65 11.84 11.62 11.65 124,399 +0.00(+0.00%)
Apr 14, 2010 11.66 11.88 11.44 11.65 273,712 -0.11(-0.93%)
Apr 13, 2010 11.67 12.03 11.36 11.76 910,687 -0.49(-3.97%)
Apr 12, 2010 12.10 12.26 12.06 12.24 64,744 +0.15(+1.27%)
Apr 09, 2010 11.92 12.30 11.92 12.09 24,172 -0.12(-1.02%)
Apr 08, 2010 12.14 12.35 12.07 12.22 63,193 -0.03(-0.24%)
Apr 07, 2010 12.07 12.31 12.02 12.24 73,597 +0.06(+0.49%)
Apr 06, 2010 11.79 12.22 11.79 12.19 74,030 +0.35(+2.98%)
Apr 05, 2010 11.64 11.91 11.61 11.83 81,807 +0.20(+1.71%)
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.