Skip to main content

Agree Realty Corp (NY: ADC )

57.05 +0.37 (+0.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.02 42.13 41.71 41.88 309,672 -0.14(-0.34%)
May 30, 2018 41.97 42.54 41.81 42.02 337,985 +0.06(+0.13%)
May 29, 2018 41.14 42.04 40.98 41.97 368,721 +0.82(+2.00%)
May 25, 2018 41.15 41.15 41.15 0 +0.46(+1.13%)
May 24, 2018 40.91 40.91 40.52 40.69 308,695 -0.12(-0.29%)
May 23, 2018 39.86 40.89 39.86 40.81 223,565 +0.98(+2.46%)
May 22, 2018 39.75 40.09 39.56 39.83 418,301 -0.01(-0.02%)
May 21, 2018 39.42 40.09 39.23 39.83 334,037 +0.44(+1.10%)
May 18, 2018 39.39 39.62 39.26 39.40 277,084 +0.14(+0.36%)
May 17, 2018 39.56 39.76 39.15 39.26 236,616 -0.30(-0.76%)
May 16, 2018 39.82 40.05 39.48 39.56 310,251 +0.06(+0.14%)
May 15, 2018 39.77 39.77 39.06 39.50 384,567 -0.55(-1.36%)
May 14, 2018 40.55 40.55 40.01 40.05 416,040 -0.45(-1.11%)
May 11, 2018 40.42 40.59 40.17 40.50 225,003 +0.06(+0.14%)
May 10, 2018 40.40 40.45 40.08 40.44 177,099 +0.20(+0.49%)
May 09, 2018 39.66 40.30 39.49 40.24 177,648 +0.48(+1.21%)
May 08, 2018 39.71 39.82 39.46 39.76 164,119 +0.03(+0.08%)
May 07, 2018 39.17 39.83 39.17 39.73 174,662 +0.40(+1.01%)
May 04, 2018 38.72 39.61 38.60 39.33 382,292 +0.57(+1.47%)
May 03, 2018 38.71 38.92 38.52 38.76 183,632 +0.03(+0.08%)
May 02, 2018 38.96 39.07 38.43 38.73 180,578 -0.28(-0.73%)
May 01, 2018 38.72 39.31 38.44 39.02 194,195 +0.35(+0.90%)
Apr 30, 2018 39.17 39.33 38.58 38.67 279,336 -0.47(-1.19%)
Apr 27, 2018 38.43 39.23 38.39 39.14 224,510 +0.74(+1.92%)
Apr 26, 2018 38.02 38.65 37.86 38.40 270,993 +0.59(+1.57%)
Apr 25, 2018 37.86 37.95 37.36 37.81 222,587 -0.10(-0.27%)
Apr 24, 2018 38.96 39.04 37.48 37.91 419,900 +0.16(+0.42%)
Apr 23, 2018 38.05 38.11 37.59 37.75 299,618 -0.29(-0.77%)
Apr 20, 2018 38.65 38.73 38.01 38.05 191,903 -0.66(-1.72%)
Apr 19, 2018 39.28 39.28 38.26 38.71 276,466 -0.59(-1.51%)
Apr 18, 2018 39.34 39.46 39.14 39.30 191,058 +0.02(+0.04%)
Apr 17, 2018 38.87 39.45 38.69 39.29 268,793 +0.58(+1.49%)
Apr 16, 2018 38.37 38.82 38.13 38.71 206,858 +0.40(+1.03%)
Apr 13, 2018 37.96 38.33 37.72 38.31 162,017 +0.44(+1.15%)
Apr 12, 2018 38.73 38.75 37.70 37.88 219,839 -0.81(-2.09%)
Apr 11, 2018 38.79 39.08 38.58 38.69 466,700 -0.22(-0.57%)
Apr 10, 2018 39.14 39.19 38.55 38.91 299,922 -0.07(-0.18%)
Apr 09, 2018 39.18 39.39 38.80 38.98 362,272 -0.18(-0.46%)
Apr 06, 2018 38.91 39.42 38.91 39.16 407,864 +0.25(+0.65%)
Apr 05, 2018 39.12 39.24 38.44 38.91 228,799 -0.07(-0.18%)
Apr 04, 2018 38.37 39.10 38.16 38.98 344,749 +0.40(+1.05%)
Apr 03, 2018 37.82 38.73 37.48 38.58 338,573 +0.88(+2.33%)
Apr 02, 2018 37.90 38.14 37.40 37.70 331,048 -0.31(-0.81%)
Mar 29, 2018 38.01 38.01 38.01 0 -0.13(-0.33%)
Mar 28, 2018 37.21 38.28 37.21 38.13 377,617 +1.04(+2.79%)
Mar 27, 2018 36.93 37.46 36.48 37.10 357,610 +0.31(+0.83%)
Mar 26, 2018 36.60 36.85 36.20 36.79 376,234 +0.41(+1.12%)
Mar 23, 2018 37.31 37.35 36.27 36.38 335,724 -0.81(-2.19%)
Mar 22, 2018 36.77 37.75 36.77 37.20 694,735 +0.33(+0.89%)
Mar 21, 2018 37.14 37.41 36.68 36.87 324,873 -0.25(-0.67%)
Mar 20, 2018 37.36 37.36 36.65 37.12 409,500 -0.16(-0.42%)
Mar 19, 2018 37.53 37.53 36.95 37.28 280,549 -0.27(-0.73%)
Mar 16, 2018 37.53 37.66 37.07 37.55 990,201 +0.05(+0.15%)
Mar 15, 2018 37.55 37.82 37.42 37.49 626,003 -0.03(-0.08%)
Mar 14, 2018 37.36 37.56 37.36 37.53 2,379,118 -1.01(-2.62%)
Mar 13, 2018 38.89 39.04 38.42 38.54 178,664 -0.18(-0.46%)
Mar 12, 2018 38.30 38.94 38.28 38.72 196,967 +0.38(+0.98%)
Mar 09, 2018 38.22 38.36 37.80 38.34 215,117 +0.09(+0.25%)
Mar 08, 2018 38.69 38.69 38.06 38.25 165,667 -0.32(-0.83%)
Mar 07, 2018 38.68 38.57 190,358 +0.44(+1.15%)
Mar 06, 2018 37.39 38.25 37.01 38.13 231,935 +0.81(+2.16%)
Mar 05, 2018 37.59 37.87 36.99 37.32 280,811 -0.41(-1.08%)
Mar 02, 2018 37.06 37.74 36.64 37.73 320,695 +0.77(+2.07%)
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.