Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.04 10.14 9.990 10.14 42,954 +0.12(+1.22%)
Jul 29, 2004 9.981 10.08 9.981 10.02 60,873 +0.04(+0.37%)
Jul 28, 2004 10.04 10.07 9.973 9.981 30,682 -0.04(-0.45%)
Jul 27, 2004 10.18 10.19 9.985 10.03 29,209 -0.12(-1.17%)
Jul 26, 2004 10.27 10.33 10.14 10.14 38,536 -0.12(-1.19%)
Jul 23, 2004 10.48 10.48 10.27 10.27 25,772 -0.21(-2.02%)
Jul 22, 2004 10.55 10.55 10.47 10.48 31,172 -0.11(-1.04%)
Jul 21, 2004 10.69 10.69 10.56 10.59 28,718 -0.11(-1.03%)
Jul 20, 2004 10.71 10.71 10.63 10.70 29,945 -0.01(-0.08%)
Jul 19, 2004 10.66 10.71 10.59 10.71 91,309 +0.04(+0.42%)
Jul 16, 2004 10.59 10.67 10.59 10.66 20,863 +0.07(+0.69%)
Jul 15, 2004 10.57 10.63 10.53 10.59 18,900 -0.00(-0.04%)
Jul 14, 2004 10.61 10.76 10.57 10.59 42,218 +0.00(+0.04%)
Jul 13, 2004 10.35 10.62 10.34 10.59 57,191 +0.22(+2.16%)
Jul 12, 2004 10.29 10.40 10.25 10.36 90,573 +0.11(+1.03%)
Jul 09, 2004 10.39 10.39 10.14 10.26 89,346 -0.09(-0.87%)
Jul 08, 2004 10.30 10.45 10.30 10.35 74,373 +0.07(+0.67%)
Jul 07, 2004 10.19 10.30 10.19 10.28 37,309 +0.18(+1.73%)
Jul 06, 2004 10.17 10.17 10.08 10.10 45,409 -0.09(-0.84%)
Jul 02, 2004 10.37 10.41 10.19 10.19 37,063 -0.16(-1.57%)
Jul 01, 2004 10.31 10.39 10.31 10.35 37,800 +0.04(+0.43%)
Jun 30, 2004 10.49 10.51 10.27 10.31 57,927 -0.15(-1.44%)
Jun 29, 2004 10.39 10.53 10.39 10.46 31,418 +0.09(+0.83%)
Jun 28, 2004 10.51 10.57 10.35 10.37 85,418 -0.36(-3.38%)
Jun 25, 2004 11.02 11.04 10.74 10.74 96,955 -0.27(-2.44%)
Jun 24, 2004 10.80 11.09 10.80 11.00 116,591 +0.23(+2.12%)
Jun 23, 2004 10.61 10.78 10.61 10.78 42,954 +0.17(+1.57%)
Jun 22, 2004 10.54 10.65 10.51 10.61 66,273 +0.12(+1.13%)
Jun 21, 2004 10.21 10.55 10.20 10.49 83,455 +0.31(+3.04%)
Jun 18, 2004 10.11 10.22 10.11 10.18 38,045 +0.07(+0.73%)
Jun 17, 2004 10.06 10.11 10.02 10.11 191,701 +0.05(+0.49%)
Jun 16, 2004 10.07 10.08 9.994 10.06 23,809 +0.05(+0.53%)
Jun 15, 2004 9.900 10.01 9.835 10.01 39,273 +0.13(+1.28%)
Jun 14, 2004 9.990 9.994 9.880 9.880 71,427 -0.11(-1.10%)
Jun 10, 2004 10.05 10.05 9.977 9.990 43,200 -0.05(-0.53%)
Jun 09, 2004 10.08 10.08 10.02 10.04 81,737 -0.02(-0.24%)
Jun 08, 2004 10.12 10.12 10.01 10.07 34,854 -0.03(-0.32%)
Jun 07, 2004 9.880 10.14 9.880 10.10 132,546 +0.21(+2.14%)
Jun 04, 2004 9.880 9.937 9.880 9.888 30,436 -0.01(-0.12%)
Jun 03, 2004 9.981 9.981 9.880 9.900 39,763 +0.03(+0.29%)
Jun 02, 2004 9.818 9.933 9.798 9.871 21,109 +0.01(+0.12%)
Jun 01, 2004 9.920 9.920 9.680 9.859 56,455 -0.04(-0.41%)
May 28, 2004 9.729 9.941 9.704 9.900 70,936 +0.18(+1.80%)
May 27, 2004 9.981 9.981 9.717 9.725 119,782 -0.21(-2.13%)
May 26, 2004 9.941 9.981 9.900 9.937 287,184 -0.00(-0.04%)
May 25, 2004 9.953 10.13 9.880 9.941 39,518 -0.02(-0.20%)
May 24, 2004 9.920 10.08 9.920 9.961 23,563 +0.01(+0.08%)
May 21, 2004 9.884 9.981 9.859 9.953 37,800 +0.07(+0.70%)
May 20, 2004 9.859 10.00 9.839 9.884 21,109 +0.07(+0.66%)
May 19, 2004 9.623 9.981 9.623 9.818 118,801 +0.26(+2.68%)
May 18, 2004 9.452 9.635 9.431 9.562 39,763 +0.14(+1.47%)
May 17, 2004 9.431 9.550 9.350 9.423 62,591 +0.03(+0.35%)
May 14, 2004 9.293 9.476 9.293 9.391 46,145 +0.10(+1.10%)
May 13, 2004 9.317 9.452 9.167 9.289 98,182 +0.01(+0.09%)
May 12, 2004 9.562 9.562 9.101 9.281 145,310 -0.38(-3.96%)
May 11, 2004 9.391 9.684 9.391 9.664 49,336 +0.19(+2.02%)
May 10, 2004 9.594 9.615 9.167 9.472 116,100 -0.24(-2.52%)
May 07, 2004 9.985 10.02 9.574 9.717 96,218 -0.26(-2.65%)
May 06, 2004 10.29 10.30 9.888 9.981 105,055 -0.34(-3.31%)
May 05, 2004 10.21 10.41 10.21 10.32 76,582 +0.15(+1.48%)
May 04, 2004 9.859 10.18 9.859 10.17 91,555 +0.34(+3.44%)
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.