Stock Quote

Agree Realty Corp (NY: ADC )

67.85 USD -0.08 (-0.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.30 14.53 13.71 13.75 0 -0.32(-2.27%)
Jan 29, 2009 14.82 14.97 14.01 14.07 31,798 -0.81(-5.44%)
Jan 28, 2009 15.00 15.96 14.32 14.88 35,676 +0.26(+1.78%)
Jan 27, 2009 15.91 16.32 14.58 14.62 37,408 -1.29(-8.11%)
Jan 26, 2009 15.44 16.53 15.13 15.91 32,929 +0.46(+2.98%)
Jan 23, 2009 13.73 15.95 13.53 15.45 68,363 +1.63(+11.79%)
Jan 22, 2009 14.60 15.08 13.72 13.82 34,147 -1.21(-8.05%)
Jan 21, 2009 13.50 15.09 13.39 15.03 35,643 +1.78(+13.43%)
Jan 20, 2009 13.46 13.66 13.11 13.25 41,134 -0.44(-3.21%)
Jan 16, 2009 14.43 14.43 13.30 13.69 0 -0.52(-3.66%)
Jan 15, 2009 13.13 15.13 12.96 14.21 52,349 +1.06(+8.06%)
Jan 14, 2009 14.78 14.78 13.09 13.15 35,039 -1.80(-12.04%)
Jan 13, 2009 14.17 15.50 14.17 14.95 39,161 +0.64(+4.47%)
Jan 12, 2009 15.00 15.22 14.14 14.31 35,598 -0.83(-5.48%)
Jan 09, 2009 16.20 16.30 15.14 15.14 34,843 -1.03(-6.37%)
Jan 08, 2009 16.76 16.86 16.04 16.17 51,996 -0.76(-4.49%)
Jan 07, 2009 19.00 19.09 16.66 16.93 51,985 -2.39(-12.37%)
Jan 06, 2009 18.92 19.82 18.63 19.32 44,316 +0.78(+4.21%)
Jan 05, 2009 16.78 18.66 16.78 18.54 44,229 +1.16(+6.67%)
Jan 02, 2009 18.18 18.25 17.22 17.38 0 -0.75(-4.14%)
Jan 01, 2009 17.21 18.60 17.05 18.13 0 +0.00(+0.00%)
Dec 31, 2008 17.21 18.60 17.05 18.13 51,221 +0.96(+5.59%)
Dec 30, 2008 16.50 17.17 16.10 17.17 21,493 +0.45(+2.69%)
Dec 29, 2008 19.10 19.10 16.27 16.72 45,966 -2.36(-12.37%)
Dec 26, 2008 18.27 19.18 17.98 19.08 0 +0.81(+4.43%)
Dec 24, 2008 18.39 18.39 17.64 18.27 16,718 -0.12(-0.65%)
Dec 23, 2008 16.77 18.59 16.70 18.39 58,722 +1.78(+10.72%)
Dec 22, 2008 15.77 16.61 15.54 16.61 41,488 +0.61(+3.81%)
Dec 19, 2008 15.99 16.96 15.92 16.00 99,758 +0.69(+4.51%)
Dec 18, 2008 16.34 16.55 14.87 15.31 48,617 -0.92(-5.67%)
Dec 17, 2008 16.85 17.37 16.01 16.23 70,757 -1.14(-6.56%)
Dec 16, 2008 15.20 17.37 14.58 17.37 90,739 +2.22(+14.65%)
Dec 15, 2008 16.00 16.59 14.40 15.15 38,656 -0.87(-5.43%)
Dec 12, 2008 14.25 16.02 14.21 16.02 0 +1.26(+8.54%)
Dec 11, 2008 15.40 16.35 14.76 14.76 55,225 -1.11(-6.99%)
Dec 10, 2008 16.30 16.44 14.99 15.87 47,471 -0.14(-0.87%)
Dec 09, 2008 15.00 17.10 15.00 16.01 110,990 -0.85(-5.04%)
Dec 08, 2008 13.87 17.37 13.87 16.86 120,387 +2.72(+19.24%)
Dec 05, 2008 12.56 14.14 12.25 14.14 0 +1.58(+12.58%)
Dec 04, 2008 14.14 14.54 12.17 12.56 71,817 -1.58(-11.17%)
Dec 03, 2008 12.84 14.29 12.08 14.14 126,881 +1.64(+13.12%)
Dec 02, 2008 10.01 12.63 9.790 12.50 107,429 +2.81(+29.00%)
Dec 01, 2008 13.75 13.75 9.610 9.690 111,645 -3.98(-29.11%)
Nov 28, 2008 13.00 13.67 12.29 13.67 36,500 +0.23(+1.71%)
Nov 26, 2008 11.24 13.44 11.20 13.44 49,520 +1.89(+16.36%)
Nov 25, 2008 11.55 11.80 10.70 11.55 69,596 -0.17(-1.45%)
Nov 24, 2008 11.15 11.90 10.37 11.72 91,920 +0.32(+2.81%)
Nov 21, 2008 9.890 11.93 8.350 11.40 142,607 +1.92(+20.25%)
Nov 20, 2008 10.00 10.88 9.330 9.480 79,586 -0.82(-7.96%)
Nov 19, 2008 10.96 11.16 10.30 10.30 65,275 -0.70(-6.36%)
Nov 18, 2008 11.63 12.28 9.790 11.00 176,401 -0.60(-5.17%)
Nov 17, 2008 12.78 13.00 11.33 11.60 113,234 -1.28(-9.94%)
Nov 14, 2008 14.95 14.95 12.77 12.88 0 -2.20(-14.59%)
Nov 13, 2008 14.56 15.08 13.06 15.08 88,418 +0.55(+3.79%)
Nov 12, 2008 16.01 16.01 14.42 14.53 66,861 -1.49(-9.30%)
Nov 11, 2008 17.45 17.45 15.76 16.02 75,572 -1.69(-9.54%)
Nov 10, 2008 18.75 18.75 17.65 17.71 79,199 -1.16(-6.15%)
Nov 07, 2008 18.65 19.14 18.31 18.87 0 +0.03(+0.16%)
Nov 06, 2008 18.40 19.36 17.72 18.84 65,179 +0.44(+2.39%)
Nov 05, 2008 19.68 19.68 18.39 18.40 53,487 -1.65(-8.23%)
Nov 04, 2008 20.72 20.74 19.22 20.05 42,282 -0.17(-0.84%)
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.