Agree Realty Corp (NY: ADC )

56.90 +0.22 (+0.39%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.20 12.62 12.20 12.40 231,123 +0.53(+4.46%)
Jul 28, 2011 11.74 12.20 11.74 11.87 96,650 +0.05(+0.42%)
Jul 27, 2011 12.15 12.15 11.81 11.82 96,980 -0.32(-2.65%)
Jul 26, 2011 12.22 12.30 12.13 12.15 62,041 -0.11(-0.94%)
Jul 25, 2011 12.39 12.44 12.16 12.26 48,991 -0.26(-2.05%)
Jul 22, 2011 12.56 12.56 12.47 12.52 49,077 -0.16(-1.29%)
Jul 21, 2011 12.51 12.74 12.51 12.68 73,938 +0.23(+1.84%)
Jul 20, 2011 12.38 12.49 12.24 12.45 76,573 +0.07(+0.57%)
Jul 19, 2011 12.43 12.47 12.30 12.38 82,819 -0.03(-0.22%)
Jul 18, 2011 12.56 12.56 12.32 12.41 105,507 -0.17(-1.39%)
Jul 15, 2011 12.72 12.82 12.55 12.58 79,345 -0.11(-0.86%)
Jul 14, 2011 12.67 12.78 12.50 12.69 129,300 -0.03(-0.21%)
Jul 13, 2011 12.76 13.03 12.63 12.72 188,710 +0.06(+0.47%)
Jul 12, 2011 12.60 12.89 12.60 12.66 149,388 +0.07(+0.52%)
Jul 11, 2011 12.41 12.74 12.41 12.59 164,358 +0.03(+0.22%)
Jul 08, 2011 12.33 12.60 12.31 12.57 83,905 +0.08(+0.61%)
Jul 07, 2011 12.41 12.59 12.38 12.49 103,112 +0.17(+1.42%)
Jul 06, 2011 12.23 12.40 12.20 12.32 128,482 +0.06(+0.49%)
Jul 05, 2011 12.11 12.29 11.91 12.26 117,675 +0.11(+0.94%)
Jul 01, 2011 12.22 12.26 12.08 12.14 78,406 -0.05(-0.45%)
Jun 30, 2011 12.20 12.27 12.10 12.20 50,581 -0.02(-0.13%)
Jun 29, 2011 12.30 12.36 12.11 12.21 60,120 -0.02(-0.18%)
Jun 28, 2011 12.44 12.44 12.15 12.23 195,974 -0.14(-1.10%)
Jun 27, 2011 12.14 12.40 12.14 12.37 98,763 +0.26(+2.13%)
Jun 24, 2011 12.15 12.27 12.05 12.11 307,208 -0.05(-0.40%)
Jun 23, 2011 12.03 12.26 11.98 12.16 51,097 +0.01(+0.04%)
Jun 22, 2011 12.03 12.25 11.95 12.16 103,159 +0.13(+1.07%)
Jun 21, 2011 11.88 12.09 11.87 12.03 88,874 +0.20(+1.72%)
Jun 20, 2011 12.01 12.01 11.80 11.82 82,044 +0.15(+1.29%)
Jun 17, 2011 11.76 11.90 11.67 11.67 206,193 +0.00(+0.00%)
Jun 16, 2011 11.50 11.85 11.47 11.67 119,854 +0.20(+1.78%)
Jun 15, 2011 11.47 11.68 11.31 11.47 97,682 -0.06(-0.56%)
Jun 14, 2011 11.23 11.55 11.19 11.53 122,746 +0.41(+3.72%)
Jun 13, 2011 11.20 11.31 11.10 11.12 79,258 -0.04(-0.38%)
Jun 10, 2011 11.34 11.34 11.08 11.16 156,386 -0.25(-2.16%)
Jun 09, 2011 11.39 11.51 11.22 11.41 105,018 +0.04(+0.38%)
Jun 08, 2011 11.40 11.46 11.33 11.37 80,490 -0.10(-0.84%)
Jun 07, 2011 11.29 11.61 11.24 11.46 76,932 +0.25(+2.25%)
Jun 06, 2011 11.26 11.39 11.15 11.21 128,424 -0.08(-0.67%)
Jun 03, 2011 11.25 11.47 11.06 11.29 150,291 -0.58(-4.93%)
May 24, 2011 12.01 12.17 11.83 11.87 92,275 -0.15(-1.25%)
May 23, 2011 11.94 12.09 11.92 12.02 52,791 -0.06(-0.53%)
May 20, 2011 12.06 12.29 12.01 12.09 82,500 +0.01(+0.04%)
May 19, 2011 12.39 12.39 11.99 12.08 381,114 -0.28(-2.30%)
May 18, 2011 12.51 12.51 12.32 12.37 51,873 -0.10(-0.82%)
May 17, 2011 12.39 12.59 12.32 12.47 111,354 +0.05(+0.43%)
May 16, 2011 12.34 12.53 12.32 12.41 88,422 +0.03(+0.26%)
May 13, 2011 12.73 12.79 12.30 12.38 79,249 -0.34(-2.66%)
May 12, 2011 12.59 12.78 12.59 12.72 56,743 +0.06(+0.51%)
May 11, 2011 12.90 12.92 12.60 12.65 89,737 -0.24(-1.87%)
May 10, 2011 12.67 12.94 12.67 12.90 154,961 +0.26(+2.04%)
May 09, 2011 12.41 12.66 12.41 12.64 73,960 +0.25(+1.99%)
May 06, 2011 12.46 12.50 12.37 12.39 48,552 -0.02(-0.17%)
May 05, 2011 12.07 12.57 12.07 12.41 108,247 +0.30(+2.48%)
May 04, 2011 12.10 12.16 12.02 12.11 115,067 +0.01(+0.04%)
May 03, 2011 12.17 12.25 11.99 12.11 126,897 -0.12(-0.97%)
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.