Stock Quote

Agree Realty Corp (NY: ADC )

67.89 USD -0.10 (-0.15%)
Official Closing Price Updated: 7:13 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.63 23.64 23.21 23.25 85,039 -0.25(-1.06%)
Jan 28, 2011 24.35 24.45 23.33 23.50 103,028 -0.67(-2.77%)
Jan 27, 2011 24.23 24.42 24.10 24.17 33,644 +0.03(+0.12%)
Jan 26, 2011 24.17 24.69 24.01 24.14 52,702 +0.08(+0.33%)
Jan 25, 2011 23.61 24.15 23.61 24.06 33,794 +0.22(+0.92%)
Jan 24, 2011 23.66 24.26 23.47 23.84 74,255 +0.30(+1.27%)
Jan 21, 2011 23.57 23.72 23.31 23.54 35,962 +0.10(+0.43%)
Jan 20, 2011 23.45 23.87 23.33 23.44 34,405 -0.17(-0.72%)
Jan 19, 2011 23.56 23.70 23.23 23.61 95,795 -0.20(-0.84%)
Jan 18, 2011 24.06 24.21 23.55 23.81 90,321 -0.24(-1.00%)
Jan 14, 2011 23.35 24.38 23.25 24.05 118,272 +0.76(+3.26%)
Jan 13, 2011 23.95 23.95 23.22 23.29 137,895 -0.38(-1.61%)
Jan 12, 2011 23.84 23.99 23.40 23.67 96,167 +0.03(+0.13%)
Jan 11, 2011 23.68 23.80 23.50 23.64 116,837 +0.10(+0.42%)
Jan 10, 2011 23.31 23.92 23.05 23.54 118,295 +0.24(+1.03%)
Jan 07, 2011 22.46 23.49 22.34 23.30 252,667 +1.24(+5.62%)
Jan 06, 2011 22.95 22.99 21.55 22.06 317,560 -1.04(-4.50%)
Jan 05, 2011 24.11 24.21 22.71 23.10 349,862 -1.16(-4.78%)
Jan 04, 2011 26.12 26.23 23.81 24.26 481,867 -1.78(-6.84%)
Jan 03, 2011 26.34 26.34 25.90 26.04 131,388 -0.15(-0.57%)
Dec 31, 2010 26.90 27.05 26.00 26.19 134,129 -0.73(-2.71%)
Dec 30, 2010 26.96 27.25 26.92 26.92 37,509 +0.02(+0.07%)
Dec 29, 2010 27.21 27.22 26.82 26.90 22,229 -0.15(-0.55%)
Dec 28, 2010 26.97 27.25 26.90 27.05 19,923 +0.16(+0.60%)
Dec 27, 2010 26.44 26.98 26.20 26.89 27,196 +0.41(+1.55%)
Dec 23, 2010 26.39 26.71 26.23 26.48 25,056 +0.16(+0.61%)
Dec 22, 2010 26.21 26.40 26.15 26.32 59,531 +0.23(+0.88%)
Dec 21, 2010 26.20 26.45 26.02 26.09 88,092 -0.07(-0.27%)
Dec 20, 2010 26.03 26.25 25.95 26.16 86,418 +0.04(+0.15%)
Dec 17, 2010 26.34 26.34 25.86 26.12 158,734 -0.14(-0.53%)
Dec 16, 2010 26.21 26.38 25.86 26.26 111,307 -0.16(-0.61%)
Dec 15, 2010 27.47 27.65 26.05 26.42 223,569 -1.04(-3.79%)
Dec 14, 2010 27.90 27.90 27.40 27.46 69,931 -0.25(-0.90%)
Dec 13, 2010 28.02 28.25 27.70 27.71 53,668 -0.25(-0.89%)
Dec 10, 2010 27.84 27.97 27.55 27.96 31,540 +0.23(+0.83%)
Dec 09, 2010 28.37 28.37 27.71 27.73 42,605 -0.36(-1.28%)
Dec 08, 2010 28.55 28.64 27.90 28.09 44,171 -0.27(-0.95%)
Dec 07, 2010 28.99 28.99 28.23 28.36 44,806 -0.27(-0.94%)
Dec 06, 2010 27.78 29.25 27.75 28.63 66,879 +0.56(+2.00%)
Dec 03, 2010 27.95 28.23 27.89 28.07 17,098 -0.02(-0.07%)
Dec 02, 2010 28.08 28.23 27.80 28.09 34,726 -0.05(-0.18%)
Dec 01, 2010 28.25 28.25 27.23 28.14 68,187 +0.19(+0.68%)
Nov 30, 2010 28.05 28.18 27.38 27.95 59,201 -0.47(-1.65%)
Nov 29, 2010 28.50 28.58 27.76 28.42 52,464 -0.12(-0.42%)
Nov 26, 2010 28.32 28.71 27.62 28.54 14,649 +0.05(+0.18%)
Nov 24, 2010 28.37 28.49 28.49 28.49 30,433 +0.23(+0.81%)
Nov 23, 2010 27.67 28.29 27.62 28.26 34,025 +0.36(+1.29%)
Nov 22, 2010 27.62 28.11 27.37 27.90 31,518 +0.08(+0.29%)
Nov 19, 2010 27.35 28.28 27.15 27.82 58,271 +0.47(+1.72%)
Nov 18, 2010 27.43 27.59 27.14 27.35 45,701 +0.29(+1.07%)
Nov 17, 2010 26.90 27.12 26.66 27.06 26,633 +0.18(+0.67%)
Nov 16, 2010 27.30 27.30 26.70 26.88 71,804 -0.42(-1.54%)
Nov 15, 2010 27.50 28.00 27.25 27.30 41,230 +0.04(+0.15%)
Nov 12, 2010 26.91 27.49 26.81 27.26 22,431 +0.06(+0.22%)
Nov 11, 2010 27.57 27.78 27.12 27.20 21,533 -0.75(-2.68%)
Nov 10, 2010 26.28 28.00 26.23 27.95 84,902 +1.78(+6.80%)
Nov 09, 2010 27.20 27.30 26.04 26.17 65,796 -1.00(-3.68%)
Nov 08, 2010 28.00 28.00 27.03 27.17 41,413 -0.98(-3.48%)
Nov 05, 2010 28.11 28.40 27.99 28.15 47,261 +0.05(+0.18%)
Nov 04, 2010 27.47 28.22 27.32 28.10 105,774 +0.86(+3.16%)
Nov 03, 2010 26.75 27.29 26.56 27.24 43,362 +0.49(+1.83%)
Nov 02, 2010 26.18 26.76 26.04 26.75 60,762 +0.90(+3.48%)
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.