Skip to main content

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.18 17.18 16.86 16.89 60,583 -0.23(-1.37%)
Feb 27, 2013 17.07 17.35 16.93 17.12 97,808 +0.10(+0.60%)
Feb 26, 2013 16.95 17.11 16.79 17.02 72,448 +0.08(+0.46%)
Feb 25, 2013 17.18 17.24 16.93 16.94 97,058 -0.17(-1.02%)
Feb 22, 2013 17.19 17.19 17.01 17.12 75,017 +0.02(+0.11%)
Feb 21, 2013 17.16 17.16 16.98 17.10 99,938 -0.02(-0.11%)
Feb 20, 2013 17.22 17.43 17.03 17.12 141,170 -0.15(-0.87%)
Feb 19, 2013 16.90 17.27 16.84 17.27 152,441 +0.33(+1.95%)
Feb 15, 2013 17.08 17.08 16.80 16.94 99,739 +0.00(+0.00%)
Feb 14, 2013 17.09 17.12 16.87 16.94 60,754 -0.13(-0.78%)
Feb 13, 2013 16.93 17.23 16.93 17.07 68,268 +0.10(+0.60%)
Feb 12, 2013 16.99 17.05 16.76 16.97 64,863 -0.04(-0.25%)
Feb 11, 2013 17.12 17.13 17.00 17.01 40,977 -0.15(-0.88%)
Feb 08, 2013 17.06 17.21 17.01 17.16 53,174 +0.06(+0.35%)
Feb 07, 2013 17.17 17.25 16.99 17.10 48,614 -0.12(-0.70%)
Feb 06, 2013 17.09 17.27 16.93 17.22 144,640 +0.18(+1.06%)
Feb 04, 2013 16.96 17.12 16.87 17.04 94,324 +0.04(+0.25%)
Feb 01, 2013 17.06 17.30 16.76 17.00 207,100 -0.07(-0.39%)
Jan 31, 2013 17.03 17.27 17.01 17.06 266,038 -0.02(-0.11%)
Jan 30, 2013 17.05 17.25 17.01 17.08 88,856 -0.03(-0.18%)
Jan 29, 2013 17.20 17.41 17.04 17.11 134,294 -0.17(-1.01%)
Jan 28, 2013 17.21 17.36 16.93 17.29 123,340 +0.12(+0.70%)
Jan 25, 2013 17.21 17.24 16.96 17.17 127,635 +0.01(+0.07%)
Jan 24, 2013 17.12 17.38 16.94 17.15 128,591 -0.03(-0.18%)
Jan 23, 2013 17.18 17.21 17.00 17.18 111,186 +0.00(+0.00%)
Jan 22, 2013 16.91 17.18 16.91 17.18 164,594 +0.19(+1.10%)
Jan 18, 2013 16.83 17.01 16.82 17.00 173,572 +0.13(+0.75%)
Jan 17, 2013 16.64 16.93 16.58 16.87 164,309 +0.32(+1.93%)
Jan 16, 2013 16.55 16.66 16.49 16.55 109,237 -0.04(-0.22%)
Jan 15, 2013 16.69 16.69 16.47 16.59 417,686 -0.49(-2.89%)
Jan 14, 2013 17.24 17.26 17.01 17.08 66,082 -0.14(-0.84%)
Jan 11, 2013 16.94 17.25 16.81 17.23 120,291 +0.32(+1.92%)
Jan 10, 2013 16.51 16.92 16.48 16.90 148,512 +0.40(+2.44%)
Jan 09, 2013 16.47 16.50 16.38 16.50 69,420 +0.04(+0.22%)
Jan 08, 2013 16.44 16.47 16.30 16.46 73,437 +0.05(+0.33%)
Jan 07, 2013 16.22 16.41 16.20 16.41 71,798 +0.16(+0.96%)
Jan 04, 2013 16.26 16.29 16.11 16.25 70,074 +0.07(+0.45%)
Jan 03, 2013 16.28 16.36 16.11 16.18 119,834 -0.06(-0.37%)
Jan 02, 2013 16.20 16.29 16.13 16.24 95,748 +0.11(+0.67%)
Dec 31, 2012 15.99 16.13 15.98 16.13 41,286 +0.16(+0.98%)
Dec 28, 2012 15.98 16.10 15.81 15.98 41,188 -0.07(-0.41%)
Dec 27, 2012 15.94 16.08 15.68 16.04 70,018 +0.14(+0.87%)
Dec 26, 2012 15.85 15.95 15.64 15.90 21,821 +0.05(+0.30%)
Dec 24, 2012 15.91 15.95 15.76 15.85 34,984 -0.11(-0.72%)
Dec 21, 2012 15.76 16.02 15.61 15.97 207,047 +0.22(+1.38%)
Dec 20, 2012 15.61 15.76 15.55 15.75 114,534 +0.13(+0.81%)
Dec 19, 2012 15.64 15.67 15.58 15.63 69,764 -0.05(-0.31%)
Dec 18, 2012 15.60 15.67 15.59 15.67 79,283 +0.08(+0.50%)
Dec 17, 2012 15.57 15.62 15.52 15.60 61,022 +0.04(+0.27%)
Dec 14, 2012 15.37 15.61 15.37 15.55 225,942 +0.15(+0.98%)
Dec 13, 2012 15.51 15.51 15.34 15.40 50,653 -0.01(-0.04%)
Dec 12, 2012 15.47 15.52 15.37 15.41 84,745 -0.16(-1.03%)
Dec 11, 2012 15.46 15.59 15.43 15.57 93,431 +0.05(+0.30%)
Dec 10, 2012 15.51 15.59 15.37 15.52 52,781 +0.02(+0.11%)
Dec 07, 2012 15.63 15.63 15.42 15.50 60,165 -0.14(-0.87%)
Dec 06, 2012 15.47 15.65 15.43 15.64 46,868 +0.13(+0.84%)
Dec 05, 2012 15.44 15.53 15.37 15.51 102,905 +0.08(+0.54%)
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.