Skip to main content

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.32 14.39 13.98 14.27 115,951 -0.24(-1.65%)
Nov 29, 2010 14.55 14.59 14.17 14.51 102,755 -0.06(-0.42%)
Nov 26, 2010 14.46 14.66 14.10 14.57 28,691 +0.03(+0.18%)
Nov 24, 2010 14.48 14.55 14.55 14.55 59,606 +0.12(+0.81%)
Nov 23, 2010 14.13 14.44 14.10 14.43 66,641 +0.18(+1.29%)
Nov 22, 2010 14.10 14.35 13.97 14.24 61,731 +0.04(+0.29%)
Nov 19, 2010 13.96 14.44 13.86 14.20 114,129 +0.24(+1.72%)
Nov 18, 2010 14.00 14.09 13.86 13.96 89,509 +0.15(+1.07%)
Nov 17, 2010 13.73 13.85 13.61 13.82 52,163 +0.09(+0.67%)
Nov 16, 2010 13.94 13.94 13.63 13.72 140,635 -0.21(-1.54%)
Nov 15, 2010 14.04 14.30 13.91 13.94 80,753 +0.02(+0.15%)
Nov 12, 2010 13.74 14.04 13.69 13.92 43,933 +0.03(+0.22%)
Nov 11, 2010 14.08 14.18 13.85 13.89 42,174 -0.38(-2.68%)
Nov 10, 2010 13.42 14.30 13.39 14.27 166,288 +0.91(+6.80%)
Nov 09, 2010 13.89 13.94 13.30 13.36 128,867 -0.51(-3.68%)
Nov 08, 2010 14.30 14.30 13.80 13.87 81,111 -0.50(-3.48%)
Nov 05, 2010 14.35 14.50 14.29 14.37 92,565 +0.03(+0.18%)
Nov 04, 2010 14.03 14.41 13.95 14.35 207,168 +0.44(+3.16%)
Nov 03, 2010 13.66 13.94 13.56 13.91 84,928 +0.25(+1.83%)
Nov 02, 2010 13.37 13.66 13.30 13.66 119,008 +0.46(+3.48%)
Nov 01, 2010 13.01 13.37 13.00 13.20 110,067 +0.18(+1.37%)
Oct 29, 2010 12.94 13.25 12.88 13.02 91,347 +0.08(+0.63%)
Oct 28, 2010 13.18 13.27 12.87 12.94 76,401 -0.11(-0.86%)
Oct 27, 2010 13.07 13.15 12.92 13.05 62,308 -0.13(-0.97%)
Oct 25, 2010 13.36 13.42 13.16 13.18 55,957 -0.12(-0.88%)
Oct 22, 2010 13.41 13.50 13.12 13.30 61,441 -0.09(-0.69%)
Oct 21, 2010 13.45 13.54 13.20 13.39 81,037 -0.07(-0.49%)
Oct 20, 2010 13.19 13.57 13.19 13.45 69,998 +0.34(+2.61%)
Oct 19, 2010 13.12 13.40 13.04 13.11 92,941 -0.21(-1.61%)
Oct 18, 2010 13.00 13.33 12.98 13.33 89,335 +0.38(+2.96%)
Oct 15, 2010 13.11 13.16 12.87 12.94 115,014 -0.12(-0.94%)
Oct 14, 2010 13.08 13.17 12.79 13.07 140,413 +0.03(+0.20%)
Oct 13, 2010 12.99 13.17 12.92 13.04 139,305 +0.14(+1.07%)
Oct 12, 2010 12.95 13.05 12.87 12.90 60,732 -0.08(-0.63%)
Oct 11, 2010 12.87 13.24 12.87 12.98 87,645 +0.09(+0.67%)
Oct 08, 2010 12.90 12.96 12.74 12.90 87,915 -0.05(-0.35%)
Oct 07, 2010 13.03 13.03 12.87 12.94 336 +0.04(+0.32%)
Oct 06, 2010 13.03 13.03 12.83 12.90 141,097 -0.10(-0.79%)
Oct 05, 2010 12.87 13.02 12.66 13.00 106,171 +0.21(+1.68%)
Oct 04, 2010 12.68 12.87 12.67 12.79 60,787 +0.13(+1.05%)
Oct 01, 2010 12.66 12.84 12.55 12.66 71,007 -0.24(-1.84%)
Sep 30, 2010 12.89 12.91 12.51 12.89 1,543 +0.13(+1.01%)
Sep 29, 2010 12.93 12.93 12.76 12.76 213,501 -0.25(-1.88%)
Sep 28, 2010 13.01 13.27 12.77 13.01 3,274 -0.13(-1.01%)
Sep 27, 2010 13.46 13.46 12.96 13.14 152,599 -0.25(-1.83%)
Sep 24, 2010 13.02 13.39 12.96 13.39 79,392 +0.49(+3.76%)
Sep 23, 2010 13.18 13.29 12.77 12.90 673 -0.30(-2.28%)
Sep 22, 2010 13.17 13.23 13.05 13.20 105,786 +0.02(+0.15%)
Sep 21, 2010 13.32 13.37 13.07 13.18 68,327 -0.09(-0.64%)
Sep 20, 2010 12.94 13.41 12.88 13.27 173,666 +0.43(+3.31%)
Sep 17, 2010 12.84 13.01 12.62 12.84 148,694 -0.14(-1.08%)
Sep 15, 2010 12.77 13.01 12.74 12.98 137,731 +0.19(+1.45%)
Sep 14, 2010 12.56 12.93 12.56 12.80 115,831 +0.24(+1.91%)
Sep 13, 2010 12.43 12.74 12.37 12.56 109,387 +0.21(+1.66%)
Sep 10, 2010 12.28 12.46 12.16 12.35 90,090 +0.08(+0.61%)
Sep 09, 2010 12.44 12.44 12.17 12.28 91,235 -0.02(-0.16%)
Sep 08, 2010 12.20 12.37 12.11 12.30 86,381 +0.12(+0.99%)
Sep 07, 2010 12.11 12.23 12.08 12.18 547 -0.05(-0.37%)
Sep 03, 2010 12.19 12.24 12.08 12.22 50,879 +0.15(+1.20%)
Sep 02, 2010 12.21 12.21 12.05 12.08 271 -0.10(-0.78%)
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.