Skip to main content

Agree Realty Corp (NY: ADC )

62.44 +0.54 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.68 12.72 12.66 12.70 12,077 -0.00(-0.04%)
Nov 26, 2003 12.72 12.72 12.66 12.71 12,077 +0.00(+0.00%)
Nov 25, 2003 12.62 12.73 12.62 12.71 23,530 +0.10(+0.80%)
Nov 24, 2003 12.62 12.62 12.57 12.61 17,075 -0.01(-0.08%)
Nov 21, 2003 12.62 12.62 12.60 12.62 3,540 +0.00(+0.00%)
Nov 20, 2003 12.59 12.62 12.59 12.62 22,489 +0.02(+0.19%)
Nov 19, 2003 12.68 12.68 12.58 12.59 19,157 -0.07(-0.53%)
Nov 18, 2003 12.63 12.72 12.63 12.66 43,105 +0.05(+0.42%)
Nov 17, 2003 12.61 12.61 12.59 12.61 28,945 +0.00(+0.04%)
Nov 14, 2003 12.63 12.70 12.60 12.60 31,443 +0.03(+0.27%)
Nov 13, 2003 12.61 12.61 12.57 12.57 7,288 -0.01(-0.11%)
Nov 12, 2003 12.56 12.59 12.56 12.58 11,453 +0.02(+0.15%)
Nov 11, 2003 12.58 12.58 12.51 12.56 6,455 -0.00(-0.04%)
Nov 10, 2003 12.50 12.61 12.49 12.57 21,240 +0.07(+0.54%)
Nov 07, 2003 12.49 12.51 12.44 12.50 26,862 -0.07(-0.54%)
Nov 06, 2003 12.65 12.68 12.57 12.57 21,656 -0.06(-0.49%)
Nov 05, 2003 12.53 12.68 12.53 12.63 47,478 +0.15(+1.19%)
Nov 04, 2003 12.39 12.48 12.39 12.48 21,896 +0.04(+0.31%)
Nov 03, 2003 12.41 12.48 12.37 12.44 45,395 +0.05(+0.43%)
Oct 31, 2003 12.38 12.38 12.30 12.39 32,485 +0.04(+0.35%)
Oct 30, 2003 12.36 12.41 12.35 12.35 17,283 +0.00(+0.04%)
Oct 29, 2003 12.37 12.37 12.32 12.34 35,816 -0.08(-0.62%)
Oct 28, 2003 12.37 12.46 12.37 12.42 27,487 +0.05(+0.43%)
Oct 27, 2003 12.51 12.51 12.37 12.37 29,361 -0.13(-1.04%)
Oct 24, 2003 12.55 12.58 12.49 12.50 17,908 -0.01(-0.08%)
Oct 23, 2003 12.51 12.57 12.46 12.50 38,523 +0.02(+0.15%)
Oct 22, 2003 12.50 12.57 12.47 12.49 29,569 +0.00(+0.00%)
Oct 21, 2003 12.41 12.51 12.41 12.49 81,629 +0.03(+0.23%)
Oct 20, 2003 12.47 12.49 12.37 12.46 23,114 +0.04(+0.31%)
Oct 17, 2003 12.48 12.48 12.42 12.42 36,233 +0.06(+0.47%)
Oct 16, 2003 12.37 12.37 12.34 12.36 33,526 +0.04(+0.35%)
Oct 15, 2003 12.36 12.41 12.32 12.32 68,301 -0.03(-0.27%)
Oct 14, 2003 12.29 12.36 12.29 12.35 24,363 +0.09(+0.74%)
Oct 13, 2003 12.17 12.29 12.15 12.26 33,109 +0.13(+1.07%)
Oct 10, 2003 12.11 12.18 12.11 12.13 19,990 +0.03(+0.24%)
Oct 09, 2003 12.05 12.13 12.05 12.10 29,569 -0.07(-0.59%)
Oct 08, 2003 11.96 12.16 11.93 12.17 41,439 +0.24(+2.01%)
Oct 07, 2003 11.94 11.94 11.91 11.93 15,201 +0.01(+0.12%)
Oct 06, 2003 11.95 11.95 11.89 11.92 17,700 +0.06(+0.49%)
Oct 03, 2003 11.75 11.86 11.73 11.86 27,903 +0.14(+1.19%)
Oct 02, 2003 11.77 11.77 11.72 11.72 36,233 -0.03(-0.29%)
Oct 01, 2003 11.74 11.77 11.72 11.76 43,313 +0.00(+0.00%)
Sep 30, 2003 11.77 11.77 11.71 11.76 97,246 -0.01(-0.08%)
Sep 29, 2003 11.77 11.78 11.74 11.77 95,372 -0.07(-0.61%)
Sep 26, 2003 11.72 11.84 11.70 11.84 54,350 -0.14(-1.16%)
Sep 25, 2003 12.01 12.01 12.01 11.98 38,315 -0.03(-0.24%)
Sep 24, 2003 12.00 12.01 11.98 12.01 30,819 +0.02(+0.20%)
Sep 23, 2003 12.00 12.00 11.98 11.98 27,070 +0.01(+0.12%)
Sep 22, 2003 11.98 12.00 11.96 11.97 33,318 -0.03(-0.24%)
Sep 19, 2003 12.00 12.01 11.98 12.00 30,402 +0.00(+0.04%)
Sep 18, 2003 11.89 12.01 11.88 11.99 60,180 +0.07(+0.60%)
Sep 17, 2003 11.89 11.93 11.89 11.92 58,514 -0.06(-0.52%)
Sep 16, 2003 11.93 11.99 11.96 11.98 22,697 +0.05(+0.40%)
Sep 15, 2003 11.99 11.99 11.93 11.93 27,070 -0.06(-0.48%)
Sep 12, 2003 11.93 11.99 11.93 11.99 14,368 +0.06(+0.48%)
Sep 11, 2003 11.89 11.96 11.89 11.93 39,148 +0.00(+0.00%)
Sep 10, 2003 11.99 11.99 11.91 11.93 38,315 -0.05(-0.44%)
Sep 09, 2003 11.94 11.99 11.91 11.99 23,114 +0.05(+0.44%)
Sep 08, 2003 11.91 12.01 11.87 11.93 51,434 -0.01(-0.12%)
Sep 05, 2003 11.91 11.98 11.89 11.95 20,823 +0.01(+0.12%)
Sep 04, 2003 11.93 11.96 11.90 11.93 47,061 -0.02(-0.20%)
Sep 03, 2003 11.81 11.96 11.81 11.96 64,970 +0.17(+1.43%)
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.