Agree Realty Corp (NY: ADC )

74.07 -1.57 (-2.08%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.04 10.14 9.988 10.14 42,962 +0.12(+1.22%)
Jul 29, 2004 9.980 10.07 9.980 10.02 60,883 +0.04(+0.37%)
Jul 28, 2004 10.04 10.07 9.972 9.980 30,687 -0.04(-0.45%)
Jul 27, 2004 10.18 10.18 9.984 10.02 29,214 -0.12(-1.16%)
Jul 26, 2004 10.26 10.33 10.14 10.14 38,543 -0.12(-1.19%)
Jul 23, 2004 10.48 10.48 10.26 10.26 25,777 -0.21(-2.02%)
Jul 22, 2004 10.55 10.55 10.46 10.48 31,178 -0.11(-1.04%)
Jul 21, 2004 10.69 10.69 10.56 10.59 28,723 -0.11(-1.03%)
Jul 20, 2004 10.70 10.71 10.63 10.70 29,950 -0.01(-0.08%)
Jul 19, 2004 10.66 10.71 10.59 10.70 91,325 +0.04(+0.42%)
Jul 16, 2004 10.59 10.67 10.59 10.66 20,867 +0.07(+0.69%)
Jul 15, 2004 10.57 10.63 10.53 10.59 18,903 -0.00(-0.04%)
Jul 14, 2004 10.61 10.75 10.57 10.59 42,225 +0.00(+0.04%)
Jul 13, 2004 10.35 10.62 10.34 10.59 57,201 +0.22(+2.16%)
Jul 12, 2004 10.29 10.40 10.24 10.36 90,589 +0.11(+1.03%)
Jul 09, 2004 10.39 10.39 10.14 10.26 89,361 -0.09(-0.87%)
Jul 08, 2004 10.30 10.45 10.30 10.35 74,386 +0.07(+0.67%)
Jul 07, 2004 10.18 10.30 10.18 10.28 37,315 +0.18(+1.73%)
Jul 06, 2004 10.17 10.17 10.08 10.10 45,417 -0.09(-0.84%)
Jul 02, 2004 10.37 10.41 10.18 10.19 37,070 -0.16(-1.57%)
Jul 01, 2004 10.31 10.39 10.31 10.35 37,806 +0.04(+0.43%)
Jun 30, 2004 10.49 10.51 10.26 10.31 57,937 -0.15(-1.44%)
Jun 29, 2004 10.39 10.53 10.39 10.46 31,423 +0.09(+0.82%)
Jun 28, 2004 10.51 10.57 10.35 10.37 85,433 -0.36(-3.38%)
Jun 25, 2004 11.02 11.04 10.73 10.73 96,972 -0.27(-2.44%)
Jun 24, 2004 10.79 11.09 10.79 11.00 116,612 +0.23(+2.12%)
Jun 23, 2004 10.61 10.77 10.61 10.77 42,962 +0.17(+1.58%)
Jun 22, 2004 10.54 10.64 10.51 10.61 66,284 +0.12(+1.13%)
Jun 21, 2004 10.21 10.55 10.20 10.49 83,469 +0.31(+3.04%)
Jun 18, 2004 10.11 10.22 10.11 10.18 38,052 +0.07(+0.73%)
Jun 17, 2004 10.06 10.11 10.02 10.11 191,735 +0.05(+0.49%)
Jun 16, 2004 10.07 10.08 9.992 10.06 23,813 +0.05(+0.53%)
Jun 15, 2004 9.898 10.01 9.833 10.00 39,279 +0.13(+1.28%)
Jun 14, 2004 9.988 9.992 9.878 9.878 71,440 -0.11(-1.10%)
Jun 10, 2004 10.04 10.04 9.976 9.988 43,207 -0.05(-0.53%)
Jun 09, 2004 10.08 10.08 10.02 10.04 81,751 -0.02(-0.24%)
Jun 08, 2004 10.12 10.12 10.01 10.07 34,860 -0.03(-0.32%)
Jun 07, 2004 9.878 10.14 9.878 10.10 132,569 +0.21(+2.14%)
Jun 04, 2004 9.878 9.935 9.878 9.886 30,441 -0.01(-0.12%)
Jun 03, 2004 9.980 9.980 9.878 9.898 39,770 +0.03(+0.29%)
Jun 02, 2004 9.817 9.931 9.796 9.870 21,112 +0.01(+0.12%)
Jun 01, 2004 9.919 9.919 9.678 9.857 56,464 -0.04(-0.41%)
May 28, 2004 9.727 9.939 9.703 9.898 70,949 +0.18(+1.80%)
May 27, 2004 9.980 9.980 9.715 9.723 119,803 -0.21(-2.13%)
May 26, 2004 9.939 9.980 9.898 9.935 287,234 -0.00(-0.04%)
May 25, 2004 9.951 10.13 9.878 9.939 39,525 -0.02(-0.20%)
May 24, 2004 9.919 10.08 9.919 9.959 23,567 +0.01(+0.08%)
May 21, 2004 9.882 9.980 9.857 9.951 37,806 +0.07(+0.70%)
May 20, 2004 9.857 10.00 9.837 9.882 21,112 +0.07(+0.66%)
May 19, 2004 9.621 9.980 9.621 9.817 118,821 +0.26(+2.68%)
May 18, 2004 9.450 9.633 9.430 9.560 39,770 +0.14(+1.47%)
May 17, 2004 9.430 9.548 9.348 9.422 62,602 +0.03(+0.35%)
May 14, 2004 9.291 9.475 9.291 9.389 46,153 +0.10(+1.10%)
May 13, 2004 9.316 9.450 9.165 9.287 98,199 +0.01(+0.09%)
May 12, 2004 9.560 9.560 9.100 9.279 145,335 -0.38(-3.96%)
May 11, 2004 9.389 9.682 9.389 9.662 49,345 +0.19(+2.02%)
May 10, 2004 9.593 9.613 9.165 9.470 116,121 -0.24(-2.52%)
May 07, 2004 9.984 10.02 9.572 9.715 96,235 -0.26(-2.65%)
May 06, 2004 10.29 10.30 9.886 9.980 105,073 -0.34(-3.31%)
May 05, 2004 10.20 10.41 10.20 10.32 76,595 +0.15(+1.48%)
May 04, 2004 9.857 10.18 9.857 10.17 91,571 +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.