Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.98 11.98 11.89 11.97 116,823 -0.04(-0.36%)
Jul 30, 2003 11.91 12.20 11.86 12.01 1,356,631 +0.05(+0.41%)
Jul 29, 2003 11.89 11.98 11.86 11.96 72,808 +0.10(+0.86%)
Jul 28, 2003 11.67 11.91 11.67 11.86 32,290 +0.29(+2.48%)
Jul 25, 2003 11.67 11.67 11.57 11.57 28,588 -0.09(-0.79%)
Jul 24, 2003 11.43 11.72 11.38 11.66 32,702 +0.25(+2.17%)
Jul 23, 2003 11.43 11.52 11.42 11.42 18,510 -0.06(-0.51%)
Jul 22, 2003 11.38 11.47 11.38 11.47 52,858 +0.15(+1.29%)
Jul 21, 2003 11.34 11.38 11.28 11.33 19,127 -0.01(-0.09%)
Jul 18, 2003 11.18 11.40 11.13 11.34 43,603 +0.08(+0.73%)
Jul 17, 2003 11.40 11.41 11.19 11.26 40,723 -0.19(-1.70%)
Jul 16, 2003 11.40 11.48 11.38 11.45 53,886 +0.07(+0.64%)
Jul 15, 2003 11.35 11.38 11.28 11.38 26,120 +0.13(+1.12%)
Jul 14, 2003 11.13 11.27 11.13 11.25 39,489 +0.13(+1.18%)
Jul 11, 2003 11.02 11.11 11.02 11.12 47,716 +0.09(+0.84%)
Jul 10, 2003 11.26 11.26 10.99 11.03 63,347 -0.31(-2.70%)
Jul 09, 2003 11.35 11.37 11.26 11.33 35,581 -0.06(-0.55%)
Jul 08, 2003 11.67 11.67 11.38 11.40 43,191 -0.32(-2.70%)
Jul 07, 2003 11.69 11.77 11.67 11.71 19,333 +0.03(+0.25%)
Jul 03, 2003 11.74 11.77 11.68 11.68 16,453 -0.06(-0.50%)
Jul 02, 2003 11.35 11.74 11.23 11.74 71,574 +0.42(+3.69%)
Jul 01, 2003 11.77 11.77 11.30 11.32 100,575 -0.50(-4.20%)
Jun 30, 2003 12.11 12.11 11.82 11.82 40,517 -0.34(-2.76%)
Jun 27, 2003 12.08 12.24 12.08 12.16 64,787 +0.11(+0.93%)
Jun 26, 2003 12.19 12.19 12.03 12.04 44,631 -0.38(-3.09%)
Jun 25, 2003 12.40 12.46 12.40 12.43 56,766 +0.03(+0.24%)
Jun 24, 2003 12.35 12.46 12.34 12.40 15,425 +0.00(+0.00%)
Jun 23, 2003 12.43 12.49 12.40 12.40 24,886 -0.03(-0.23%)
Jun 20, 2003 12.40 12.49 12.33 12.43 40,517 +0.03(+0.24%)
Jun 19, 2003 12.35 12.49 12.29 12.40 42,780 +0.17(+1.39%)
Jun 18, 2003 12.16 12.23 12.09 12.23 19,950 +0.15(+1.21%)
Jun 17, 2003 12.16 12.22 12.03 12.08 36,198 -0.03(-0.24%)
Jun 16, 2003 12.06 12.26 12.06 12.11 58,617 +0.10(+0.85%)
Jun 13, 2003 12.35 12.35 11.91 12.01 58,411 -0.34(-2.76%)
Jun 12, 2003 12.54 12.58 12.33 12.35 61,496 -0.11(-0.86%)
Jun 11, 2003 12.16 12.49 12.16 12.46 59,645 +0.32(+2.64%)
Jun 10, 2003 12.01 12.15 12.01 12.14 70,340 +0.25(+2.09%)
Jun 09, 2003 11.98 12.01 11.89 11.89 45,042 +0.02(+0.20%)
Jun 06, 2003 11.79 11.86 11.78 11.86 14,808 +0.07(+0.62%)
Jun 05, 2003 11.59 11.81 11.59 11.79 37,227 +0.25(+2.15%)
Jun 04, 2003 11.43 11.66 11.41 11.54 41,752 +0.14(+1.24%)
Jun 03, 2003 11.37 11.40 11.31 11.40 20,156 +0.07(+0.64%)
Jun 02, 2003 11.20 11.33 11.20 11.33 23,241 +0.12(+1.09%)
May 30, 2003 11.10 11.21 11.10 11.21 16,453 +0.10(+0.87%)
May 29, 2003 11.18 11.23 11.09 11.11 34,553 -0.07(-0.65%)
May 28, 2003 11.19 11.26 11.18 11.18 15,425 +0.00(+0.00%)
May 27, 2003 11.14 11.21 11.11 11.18 42,780 +0.06(+0.52%)
May 23, 2003 11.04 11.15 11.04 11.12 33,936 +0.06(+0.57%)
May 22, 2003 11.21 11.21 11.06 11.06 49,567 -0.15(-1.30%)
May 21, 2003 11.23 11.25 11.16 11.21 23,446 -0.01(-0.09%)
May 20, 2003 11.23 11.27 11.16 11.22 25,298 -0.02(-0.17%)
May 19, 2003 11.43 11.43 11.23 11.24 32,085 -0.15(-1.28%)
May 16, 2003 11.23 11.43 11.17 11.38 38,872 +0.49(+4.46%)
May 15, 2003 10.79 10.90 10.79 10.90 27,354 +0.07(+0.67%)
May 14, 2003 10.70 10.82 10.67 10.82 37,227 +0.13(+1.23%)
May 13, 2003 10.75 10.75 10.65 10.69 24,680 +0.05(+0.46%)
May 12, 2003 10.50 10.66 10.45 10.64 53,681 +0.08(+0.74%)
May 09, 2003 10.55 10.57 10.43 10.57 33,525 +0.01(+0.14%)
May 08, 2003 10.56 10.56 10.52 10.55 35,376 +0.02(+0.18%)
May 07, 2003 10.50 10.57 10.43 10.53 29,411 +0.03(+0.28%)
May 06, 2003 10.45 10.56 10.43 10.50 59,645 +0.00(+0.05%)
May 05, 2003 10.21 10.50 10.21 10.50 33,113 +0.29(+2.86%)
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.