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 31, 2017 34.59 34.73 34.27 34.55 284,836 -0.07(-0.20%)
May 30, 2017 34.88 34.93 34.53 34.61 163,344 -0.30(-0.85%)
May 26, 2017 35.06 35.12 34.73 34.91 143,214 -0.05(-0.15%)
May 25, 2017 34.86 35.09 34.75 34.96 251,550 +0.21(+0.61%)
May 24, 2017 34.86 35.08 34.64 34.75 299,443 -0.05(-0.13%)
May 23, 2017 34.59 35.01 34.45 34.80 224,569 +0.33(+0.97%)
May 22, 2017 34.41 34.70 34.30 34.46 295,800 +0.24(+0.71%)
May 19, 2017 34.34 34.49 34.15 34.22 337,281 -0.14(-0.40%)
May 18, 2017 34.37 34.52 34.02 34.36 246,442 +0.03(+0.09%)
May 17, 2017 34.11 34.69 34.03 34.33 578,744 +0.31(+0.91%)
May 16, 2017 34.45 34.45 33.78 34.01 273,923 -0.39(-1.15%)
May 15, 2017 34.42 34.83 34.30 34.41 111,040 +0.14(+0.40%)
May 12, 2017 34.26 34.48 34.10 34.27 262,783 -0.01(-0.02%)
May 11, 2017 34.61 34.75 34.19 34.28 273,263 -0.58(-1.68%)
May 10, 2017 34.71 35.55 34.63 34.86 333,694 +0.08(+0.24%)
May 09, 2017 34.92 35.03 34.39 34.78 240,934 -0.12(-0.35%)
May 08, 2017 34.92 35.10 34.46 34.90 292,049 -0.02(-0.04%)
May 05, 2017 35.22 35.33 34.53 34.92 541,362 +0.59(+1.72%)
May 04, 2017 35.81 36.02 33.60 34.33 718,420 -1.75(-4.86%)
May 03, 2017 36.68 36.68 35.57 36.08 283,582 -0.68(-1.86%)
May 02, 2017 36.78 37.09 36.52 36.76 229,760 +0.01(+0.02%)
May 01, 2017 36.93 36.94 36.48 36.75 315,952 -0.03(-0.08%)
Apr 28, 2017 37.50 37.50 36.77 36.78 217,157 -0.79(-2.10%)
Apr 27, 2017 37.86 38.04 37.47 37.57 232,540 -0.36(-0.96%)
Apr 26, 2017 38.16 38.23 37.53 37.94 275,481 -0.30(-0.77%)
Apr 25, 2017 38.42 39.08 37.98 38.23 272,136 +0.28(+0.74%)
Apr 24, 2017 38.95 38.95 37.35 37.95 298,847 -0.80(-2.08%)
Apr 21, 2017 38.77 38.84 38.49 38.76 188,605 -0.02(-0.04%)
Apr 20, 2017 38.70 38.79 38.29 38.77 184,232 +0.12(+0.31%)
Apr 19, 2017 38.39 38.70 38.29 38.65 305,798 +0.20(+0.51%)
Apr 18, 2017 38.48 38.57 38.35 38.45 167,511 +0.04(+0.10%)
Apr 17, 2017 38.16 38.58 38.16 38.42 175,764 +0.39(+1.02%)
Apr 13, 2017 37.72 38.13 37.70 38.03 152,283 +0.26(+0.68%)
Apr 12, 2017 37.68 37.81 37.53 37.77 223,578 +0.01(+0.02%)
Apr 11, 2017 37.11 37.85 37.11 37.76 204,528 +0.66(+1.78%)
Apr 10, 2017 36.93 37.21 36.83 37.10 70,383 +0.20(+0.56%)
Apr 07, 2017 36.87 37.04 36.69 36.90 111,118 +0.11(+0.29%)
Apr 06, 2017 36.24 36.91 36.24 36.79 194,805 +0.54(+1.49%)
Apr 05, 2017 36.59 36.62 36.13 36.25 267,379 -0.24(-0.67%)
Apr 04, 2017 36.31 36.84 36.28 36.50 223,156 +0.21(+0.59%)
Apr 03, 2017 36.37 36.46 36.03 36.28 165,031 -0.11(-0.29%)
Mar 31, 2017 36.29 36.62 36.20 36.39 194,675 +0.08(+0.21%)
Mar 30, 2017 36.13 36.34 35.93 36.31 92,909 +0.17(+0.48%)
Mar 29, 2017 35.88 36.16 35.80 36.14 152,103 +0.23(+0.64%)
Mar 28, 2017 35.82 35.96 35.47 35.91 170,985 +0.04(+0.10%)
Mar 27, 2017 35.96 36.52 35.64 35.87 352,792 -0.28(-0.77%)
Mar 24, 2017 36.07 36.28 35.87 36.15 317,568 +0.11(+0.29%)
Mar 23, 2017 35.46 36.36 35.46 36.04 431,500 +0.52(+1.46%)
Mar 22, 2017 36.01 36.28 35.10 35.52 547,031 -0.41(-1.15%)
Mar 21, 2017 36.28 36.31 35.86 35.94 169,558 -0.20(-0.56%)
Mar 20, 2017 36.20 36.34 35.95 36.14 172,907 -0.07(-0.19%)
Mar 17, 2017 35.85 36.28 35.71 36.21 315,919 +0.35(+0.98%)
Mar 16, 2017 35.73 36.07 35.63 35.85 133,336 +0.11(+0.29%)
Mar 15, 2017 35.19 35.96 35.12 35.75 254,324 +0.70(+1.99%)
Mar 14, 2017 34.77 35.16 34.77 35.05 107,001 -0.02(-0.06%)
Mar 13, 2017 35.30 34.80 35.07 191,815 +0.23(+0.65%)
Mar 10, 2017 35.00 35.26 34.58 34.85 141,773 +0.13(+0.37%)
Mar 09, 2017 35.09 35.58 34.59 34.72 196,651 -0.37(-1.05%)
Mar 08, 2017 35.87 36.19 35.02 35.09 247,722 -1.05(-2.91%)
Mar 07, 2017 36.15 36.36 35.97 36.14 110,719 -0.13(-0.35%)
Mar 06, 2017 36.40 36.40 35.67 36.27 191,104 -0.41(-1.11%)
Mar 03, 2017 36.63 36.69 35.72 36.67 249,839 +0.12(+0.33%)
Mar 02, 2017 36.76 36.88 36.45 36.55 222,354 -0.35(-0.94%)
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.