Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.99 21.01 20.79 20.84 210,257 -0.21(-0.98%)
May 28, 2015 21.02 21.10 20.87 21.05 66,529 -0.03(-0.13%)
May 27, 2015 20.93 21.15 20.84 21.08 88,941 +0.15(+0.72%)
May 26, 2015 21.02 21.08 20.77 20.93 67,701 -0.15(-0.72%)
May 22, 2015 21.01 21.08 21.08 21.08 76,638 -0.02(-0.10%)
May 21, 2015 21.35 21.35 20.95 21.10 206,270 -0.20(-0.94%)
May 20, 2015 21.39 21.50 21.15 21.30 77,264 -0.04(-0.19%)
May 19, 2015 21.32 21.45 21.12 21.34 176,458 -0.02(-0.10%)
May 18, 2015 21.34 21.48 21.17 21.36 73,754 -0.06(-0.29%)
May 15, 2015 21.34 21.58 21.19 21.42 99,171 +0.09(+0.42%)
May 14, 2015 21.08 21.36 20.91 21.33 85,632 +0.36(+1.74%)
May 13, 2015 21.32 21.53 20.93 20.97 76,046 -0.23(-1.10%)
May 12, 2015 20.97 21.28 20.67 21.20 186,889 +0.12(+0.55%)
May 11, 2015 21.26 21.43 20.98 21.08 65,197 -0.24(-1.13%)
May 08, 2015 21.37 21.66 21.18 21.32 227,723 +0.16(+0.78%)
May 07, 2015 20.99 21.23 20.67 21.16 75,572 +0.20(+0.95%)
May 06, 2015 20.95 21.07 20.72 20.96 83,393 -0.03(-0.16%)
May 05, 2015 21.50 21.50 20.88 20.99 97,932 -0.41(-1.93%)
May 04, 2015 21.44 21.61 21.33 21.41 82,242 +0.04(+0.19%)
May 01, 2015 21.15 21.41 21.10 21.37 142,436 +0.20(+0.94%)
Apr 30, 2015 21.48 21.48 20.92 21.17 152,924 -0.36(-1.69%)
Apr 29, 2015 21.76 21.89 21.48 21.53 117,921 -0.39(-1.76%)
Apr 28, 2015 21.92 21.96 21.59 21.92 117,057 +0.03(+0.16%)
Apr 27, 2015 21.87 22.08 21.61 21.88 80,179 +0.12(+0.54%)
Apr 24, 2015 21.87 21.98 21.75 21.76 73,354 -0.10(-0.47%)
Apr 23, 2015 21.91 21.92 21.76 21.87 76,655 -0.01(-0.06%)
Apr 22, 2015 21.92 22.12 21.78 21.88 79,452 -0.05(-0.22%)
Apr 21, 2015 21.94 22.14 21.83 21.93 71,546 +0.01(+0.03%)
Apr 20, 2015 22.03 22.08 21.81 21.92 95,006 +0.02(+0.09%)
Apr 17, 2015 22.00 22.19 21.84 21.90 109,330 -0.24(-1.09%)
Apr 16, 2015 22.00 22.27 21.92 22.14 129,940 +0.06(+0.28%)
Apr 15, 2015 22.36 22.36 22.05 22.08 50,078 -0.19(-0.86%)
Apr 14, 2015 22.38 22.53 22.23 22.27 103,301 -0.03(-0.15%)
Apr 13, 2015 22.40 22.51 22.31 22.31 69,260 -0.14(-0.64%)
Apr 10, 2015 22.09 22.54 22.08 22.45 218,045 +0.50(+2.29%)
Apr 09, 2015 22.49 22.53 21.90 21.95 86,778 -0.54(-2.39%)
Apr 08, 2015 22.38 22.60 22.29 22.49 133,079 +0.21(+0.93%)
Apr 07, 2015 22.84 22.84 22.25 22.28 273,447 -0.66(-2.88%)
Apr 06, 2015 22.88 23.14 22.82 22.94 57,139 +0.09(+0.39%)
Apr 02, 2015 22.76 22.85 22.85 22.85 48,716 +0.08(+0.33%)
Apr 01, 2015 22.56 22.91 22.43 22.77 76,258 +0.10(+0.46%)
Mar 31, 2015 22.62 22.76 22.49 22.67 101,873 -0.07(-0.30%)
Mar 30, 2015 22.55 22.76 22.42 22.74 134,169 +0.32(+1.44%)
Mar 27, 2015 22.48 22.64 22.28 22.42 112,341 +0.03(+0.15%)
Mar 26, 2015 22.48 22.65 22.32 22.38 104,178 -0.14(-0.63%)
Mar 25, 2015 23.50 23.60 22.44 22.53 295,254 -0.85(-3.63%)
Mar 24, 2015 23.45 23.60 23.09 23.37 194,766 +0.13(+0.55%)
Mar 23, 2015 23.23 23.47 23.08 23.24 100,268 +0.07(+0.29%)
Mar 20, 2015 22.82 23.30 22.69 23.18 378,050 +0.45(+2.00%)
Mar 19, 2015 22.56 22.89 22.48 22.72 109,351 +0.05(+0.21%)
Mar 18, 2015 22.13 22.72 21.92 22.67 98,740 +0.56(+2.51%)
Mar 17, 2015 22.19 22.19 21.85 22.12 130,754 -0.03(-0.12%)
Mar 16, 2015 22.11 22.40 22.04 22.15 100,631 +0.09(+0.43%)
Mar 13, 2015 22.18 22.21 21.91 22.05 68,931 -0.12(-0.55%)
Mar 12, 2015 21.64 22.21 21.64 22.17 95,837 +0.54(+2.51%)
Mar 11, 2015 21.54 21.70 21.47 21.63 112,492 +0.03(+0.16%)
Mar 10, 2015 21.47 21.72 21.24 21.60 116,494 +0.01(+0.06%)
Mar 09, 2015 21.58 21.77 21.54 21.58 94,048 +0.11(+0.51%)
Mar 06, 2015 22.23 22.24 21.40 21.47 179,963 -0.95(-4.23%)
Mar 05, 2015 22.36 22.59 22.29 22.42 96,634 +0.18(+0.79%)
Mar 04, 2015 22.62 22.55 22.22 22.25 72,568 -0.31(-1.35%)
Mar 03, 2015 22.32 22.84 22.32 22.55 151,482 +0.15(+0.67%)
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.