Skip to main content

Agree Realty Corp (NY: ADC )

69.07 +0.34 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.83 10.87 10.81 10.85 14,139 -0.00(-0.04%)
Nov 26, 2003 10.86 10.86 10.82 10.85 14,139 +0.00(+0.00%)
Nov 25, 2003 10.78 10.87 10.78 10.85 27,547 +0.09(+0.80%)
Nov 24, 2003 10.78 10.78 10.74 10.77 19,989 -0.01(-0.08%)
Nov 21, 2003 10.78 10.78 10.76 10.78 4,144 +0.00(+0.00%)
Nov 20, 2003 10.76 10.78 10.76 10.78 26,328 +0.02(+0.19%)
Nov 19, 2003 10.83 10.83 10.75 10.76 22,427 -0.06(-0.53%)
Nov 18, 2003 10.79 10.86 10.79 10.81 50,462 +0.05(+0.42%)
Nov 17, 2003 10.77 10.77 10.75 10.77 33,885 +0.00(+0.04%)
Nov 14, 2003 10.79 10.85 10.76 10.76 36,810 +0.03(+0.27%)
Nov 13, 2003 10.77 10.77 10.74 10.74 8,532 -0.01(-0.11%)
Nov 12, 2003 10.73 10.76 10.73 10.75 13,407 +0.02(+0.15%)
Nov 11, 2003 10.75 10.75 10.69 10.73 7,557 -0.00(-0.04%)
Nov 10, 2003 10.68 10.77 10.67 10.74 24,865 +0.06(+0.54%)
Nov 07, 2003 10.67 10.69 10.62 10.68 31,447 -0.06(-0.53%)
Nov 06, 2003 10.81 10.83 10.74 10.74 25,353 -0.05(-0.49%)
Nov 05, 2003 10.71 10.83 10.71 10.79 55,581 +0.13(+1.19%)
Nov 04, 2003 10.58 10.66 10.58 10.66 25,633 +0.03(+0.31%)
Nov 03, 2003 10.60 10.66 10.56 10.63 53,143 +0.05(+0.43%)
Oct 31, 2003 10.58 10.58 10.51 10.58 38,029 +0.04(+0.35%)
Oct 30, 2003 10.55 10.60 10.55 10.55 20,233 +0.00(+0.04%)
Oct 29, 2003 10.56 10.57 10.52 10.54 41,930 -0.07(-0.62%)
Oct 28, 2003 10.56 10.64 10.56 10.61 32,178 +0.05(+0.43%)
Oct 27, 2003 10.69 10.69 10.56 10.56 34,372 -0.11(-1.04%)
Oct 24, 2003 10.72 10.74 10.67 10.67 20,965 -0.01(-0.08%)
Oct 23, 2003 10.69 10.74 10.64 10.68 45,099 +0.02(+0.15%)
Oct 22, 2003 10.68 10.74 10.65 10.67 34,616 +0.00(+0.00%)
Oct 21, 2003 10.60 10.69 10.60 10.67 95,561 +0.02(+0.23%)
Oct 20, 2003 10.65 10.67 10.56 10.64 27,059 +0.03(+0.31%)
Oct 17, 2003 10.66 10.66 10.61 10.61 42,417 +0.05(+0.47%)
Oct 16, 2003 10.56 10.56 10.54 10.56 39,248 +0.04(+0.35%)
Oct 15, 2003 10.55 10.60 10.52 10.52 79,959 -0.03(-0.27%)
Oct 14, 2003 10.50 10.56 10.50 10.55 28,522 +0.08(+0.74%)
Oct 13, 2003 10.40 10.50 10.38 10.47 38,760 +0.11(+1.07%)
Oct 10, 2003 10.35 10.40 10.34 10.36 23,402 +0.02(+0.24%)
Oct 09, 2003 10.30 10.36 10.30 10.34 34,616 -0.06(-0.59%)
Oct 08, 2003 10.21 10.39 10.19 10.40 48,512 +0.21(+2.01%)
Oct 07, 2003 10.20 10.20 10.17 10.19 17,795 +0.01(+0.12%)
Oct 06, 2003 10.21 10.21 10.15 10.18 20,721 +0.05(+0.49%)
Oct 03, 2003 10.04 10.13 10.02 10.13 32,666 +0.12(+1.19%)
Oct 02, 2003 10.05 10.05 10.01 10.01 42,417 -0.03(-0.29%)
Oct 01, 2003 10.03 10.05 10.01 10.04 50,706 +0.00(+0.00%)
Sep 30, 2003 10.05 10.05 10.00 10.04 113,845 -0.01(-0.08%)
Sep 29, 2003 10.05 10.06 10.03 10.05 111,651 -0.06(-0.61%)
Sep 26, 2003 10.01 10.11 9.993 10.11 63,626 -0.12(-1.16%)
Sep 25, 2003 10.26 10.26 10.26 10.23 44,855 -0.02(-0.24%)
Sep 24, 2003 10.25 10.26 10.23 10.26 36,079 +0.02(+0.20%)
Sep 23, 2003 10.25 10.25 10.23 10.23 31,691 +0.01(+0.12%)
Sep 22, 2003 10.23 10.25 10.21 10.22 39,004 -0.02(-0.24%)
Sep 19, 2003 10.25 10.26 10.23 10.25 35,591 +0.00(+0.04%)
Sep 18, 2003 10.15 10.26 10.14 10.24 70,452 +0.06(+0.61%)
Sep 17, 2003 10.15 10.19 10.15 10.18 68,502 -0.05(-0.52%)
Sep 16, 2003 10.19 10.24 10.21 10.23 26,571 +0.04(+0.40%)
Sep 15, 2003 10.24 10.24 10.19 10.19 31,691 -0.05(-0.48%)
Sep 12, 2003 10.19 10.24 10.19 10.24 16,820 +0.05(+0.48%)
Sep 11, 2003 10.15 10.21 10.15 10.19 45,830 +0.00(+0.00%)
Sep 10, 2003 10.24 10.24 10.17 10.19 44,855 -0.05(-0.44%)
Sep 09, 2003 10.20 10.24 10.17 10.24 27,059 +0.05(+0.44%)
Sep 08, 2003 10.17 10.26 10.14 10.19 60,213 -0.01(-0.12%)
Sep 05, 2003 10.17 10.23 10.15 10.21 24,377 +0.01(+0.12%)
Sep 04, 2003 10.19 10.21 10.16 10.19 55,094 -0.02(-0.20%)
Sep 03, 2003 10.09 10.21 10.09 10.21 76,059 +0.14(+1.42%)
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.