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 29, 2005 12.57 12.59 12.40 12.48 35,106 -0.06(-0.49%)
Jul 28, 2005 12.34 12.55 12.34 12.55 33,387 +0.21(+1.68%)
Jul 27, 2005 12.33 12.37 12.25 12.34 29,950 +0.03(+0.26%)
Jul 26, 2005 12.36 12.41 12.28 12.31 71,194 -0.02(-0.20%)
Jul 25, 2005 12.18 12.34 12.15 12.33 53,027 +0.01(+0.07%)
Jul 22, 2005 12.30 12.36 12.26 12.32 40,752 +0.04(+0.33%)
Jul 21, 2005 12.32 12.33 12.22 12.28 37,315 -0.10(-0.82%)
Jul 20, 2005 12.29 12.47 12.18 12.38 109,983 +0.13(+1.10%)
Jul 19, 2005 12.11 12.25 12.08 12.25 18,657 +0.15(+1.25%)
Jul 18, 2005 12.10 12.11 12.00 12.10 26,759 +0.02(+0.13%)
Jul 15, 2005 12.07 12.11 12.02 12.08 33,142 +0.02(+0.14%)
Jul 14, 2005 12.32 12.34 12.03 12.07 38,052 -0.22(-1.82%)
Jul 13, 2005 12.38 12.38 12.22 12.29 93,289 -0.07(-0.59%)
Jul 12, 2005 12.36 12.40 12.30 12.36 34,860 -0.10(-0.82%)
Jul 11, 2005 12.34 12.59 12.34 12.46 57,937 +0.09(+0.69%)
Jul 08, 2005 12.30 12.38 12.21 12.38 76,841 +0.09(+0.70%)
Jul 07, 2005 12.28 12.30 12.22 12.29 25,531 -0.00(-0.03%)
Jul 06, 2005 12.32 12.35 12.22 12.30 40,016 -0.02(-0.20%)
Jul 05, 2005 12.24 12.36 12.20 12.32 66,039 +0.02(+0.13%)
Jul 01, 2005 12.26 12.31 12.22 12.31 31,178 -0.02(-0.13%)
Jun 30, 2005 12.36 12.48 12.22 12.32 56,219 -0.02(-0.17%)
Jun 29, 2005 12.32 12.44 12.30 12.34 96,972 -0.02(-0.16%)
Jun 28, 2005 12.14 12.36 12.00 12.36 87,643 -0.01(-0.07%)
Jun 27, 2005 12.27 12.38 12.13 12.37 96,726 +0.10(+0.83%)
Jun 24, 2005 12.36 12.59 12.27 12.27 819,477 -0.09(-0.76%)
Jun 23, 2005 12.36 12.36 12.28 12.36 75,613 -0.02(-0.16%)
Jun 22, 2005 12.58 12.58 12.33 12.38 101,391 -0.10(-0.78%)
Jun 21, 2005 12.42 12.48 12.38 12.48 64,075 +0.06(+0.46%)
Jun 20, 2005 12.20 12.43 12.16 12.42 49,836 +0.22(+1.84%)
Jun 17, 2005 12.00 12.22 11.95 12.20 68,248 +0.20(+1.70%)
Jun 16, 2005 11.92 12.06 11.92 12.00 114,402 -0.03(-0.24%)
Jun 15, 2005 12.07 12.07 11.97 12.02 75,122 -0.06(-0.47%)
Jun 14, 2005 11.85 12.15 11.85 12.08 61,865 +0.23(+1.92%)
Jun 13, 2005 11.71 11.91 11.71 11.85 101,636 +0.14(+1.22%)
Jun 10, 2005 11.85 11.89 11.69 11.71 56,710 -0.11(-0.96%)
Jun 09, 2005 11.71 11.85 11.68 11.82 50,327 +0.12(+1.01%)
Jun 08, 2005 11.68 11.73 11.66 11.71 54,255 +0.02(+0.14%)
Jun 07, 2005 11.78 11.85 11.68 11.69 123,977 -0.08(-0.69%)
Jun 06, 2005 11.71 11.81 11.65 11.77 153,928 +0.07(+0.63%)
Jun 03, 2005 11.66 11.70 11.62 11.70 28,477 +0.05(+0.42%)
Jun 02, 2005 11.71 11.73 11.61 11.65 74,631 -0.06(-0.52%)
Jun 01, 2005 11.71 11.80 11.64 11.71 56,219 +0.00(+0.00%)
May 31, 2005 11.71 11.91 11.55 11.71 90,343 +0.02(+0.14%)
May 27, 2005 11.81 11.85 11.62 11.69 51,309 -0.08(-0.66%)
May 26, 2005 11.63 11.77 11.61 11.77 31,423 +0.18(+1.51%)
May 25, 2005 11.47 11.63 11.45 11.60 47,381 +0.07(+0.60%)
May 24, 2005 11.69 11.69 11.38 11.53 48,363 -0.08(-0.70%)
May 23, 2005 11.61 11.62 11.60 11.61 72,913 +0.01(+0.07%)
May 20, 2005 11.63 11.67 11.55 11.60 28,723 -0.01(-0.07%)
May 19, 2005 11.73 11.73 11.61 11.61 35,351 -0.10(-0.87%)
May 18, 2005 11.57 11.71 11.51 11.71 51,063 +0.15(+1.30%)
May 17, 2005 11.45 11.56 11.43 11.56 52,291 +0.13(+1.14%)
May 16, 2005 11.34 11.44 11.34 11.43 18,903 +0.09(+0.75%)
May 13, 2005 11.45 11.45 11.32 11.34 20,130 -0.07(-0.64%)
May 12, 2005 11.41 11.45 11.28 11.42 72,913 +0.09(+0.75%)
May 11, 2005 11.30 11.38 11.25 11.33 36,579 -0.05(-0.47%)
May 10, 2005 11.18 11.38 11.10 11.38 51,309 +0.20(+1.82%)
May 09, 2005 11.04 11.18 11.04 11.18 54,255 +0.12(+1.07%)
May 06, 2005 11.05 11.07 11.01 11.06 32,896 +0.04(+0.33%)
May 05, 2005 11.02 11.05 11.00 11.03 60,638 +0.03(+0.26%)
May 04, 2005 11.01 11.04 10.98 11.00 82,487 -0.02(-0.15%)
May 03, 2005 10.96 11.04 10.96 11.01 45,417 +0.06(+0.52%)
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.