Stock Quote

Agree Realty Corp (NY: ADC )

64.47 USD +1.41 (+2.24%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.71 19.99 19.59 19.59 38,876 +0.03(+0.15%)
Jan 28, 2010 20.20 20.36 19.53 19.56 38,994 -0.53(-2.64%)
Jan 27, 2010 21.36 21.41 19.29 20.09 95,276 -1.46(-6.77%)
Jan 26, 2010 23.03 23.07 21.53 21.55 45,197 -1.51(-6.55%)
Jan 25, 2010 23.09 23.26 22.98 23.06 9,550 +0.11(+0.48%)
Jan 22, 2010 23.29 23.44 22.88 22.95 23,117 -0.30(-1.29%)
Jan 21, 2010 23.62 23.62 23.06 23.25 50,984 -0.33(-1.40%)
Jan 20, 2010 23.58 23.83 23.41 23.58 31,209 -0.16(-0.67%)
Jan 19, 2010 23.17 23.83 23.17 23.74 22,392 +0.58(+2.50%)
Jan 15, 2010 23.63 23.16 23.16 23.16 35,800 -0.35(-1.49%)
Jan 14, 2010 23.47 23.68 23.42 23.51 8,658 +0.01(+0.04%)
Jan 13, 2010 23.16 23.59 23.00 23.50 17,955 +0.31(+1.34%)
Jan 12, 2010 23.01 23.27 23.00 23.19 14,348 +0.05(+0.22%)
Jan 11, 2010 23.18 23.43 23.06 23.14 19,261 +0.01(+0.04%)
Jan 08, 2010 23.37 23.37 23.01 23.13 15,502 -0.23(-0.98%)
Jan 07, 2010 23.16 23.60 23.07 23.36 17,952 +0.10(+0.43%)
Jan 06, 2010 23.50 23.50 23.15 23.26 17,208 -0.31(-1.32%)
Jan 05, 2010 23.79 24.03 23.57 23.57 19,483 -0.16(-0.67%)
Jan 04, 2010 23.53 23.96 23.53 23.73 16,156 +0.44(+1.89%)
Dec 31, 2009 23.56 23.29 23.29 23.29 35,400 -0.20(-0.85%)
Dec 30, 2009 23.31 23.52 22.87 23.49 159,480 +0.10(+0.43%)
Dec 29, 2009 23.79 23.79 23.27 23.39 18,507 -0.20(-0.85%)
Dec 28, 2009 23.75 23.80 23.30 23.59 18,449 -0.12(-0.51%)
Dec 24, 2009 23.82 23.82 23.56 23.71 11,917 +0.10(+0.42%)
Dec 23, 2009 23.70 23.90 23.51 23.61 40,359 -0.05(-0.21%)
Dec 22, 2009 23.82 24.28 23.56 23.66 21,751 -0.03(-0.13%)
Dec 21, 2009 23.94 24.32 23.50 23.69 30,241 -0.20(-0.84%)
Dec 18, 2009 24.17 24.28 23.64 23.89 86,446 +0.02(+0.08%)
Dec 17, 2009 24.40 24.54 23.50 23.87 60,078 -0.90(-3.63%)
Dec 16, 2009 25.05 25.24 24.75 24.77 47,862 +0.00(+0.00%)
Dec 15, 2009 24.77 25.35 24.77 24.77 36,560 -0.17(-0.68%)
Dec 14, 2009 24.88 24.94 24.84 24.94 21,661 +0.30(+1.22%)
Dec 11, 2009 24.57 24.94 24.39 24.64 20,646 +0.27(+1.11%)
Dec 10, 2009 24.55 24.92 24.25 24.37 26,262 -0.42(-1.69%)
Dec 09, 2009 24.12 25.56 24.00 24.79 66,980 +0.63(+2.61%)
Dec 08, 2009 24.02 24.48 24.02 24.16 35,161 -0.12(-0.49%)
Dec 07, 2009 24.00 24.36 24.00 24.28 15,890 +0.28(+1.17%)
Dec 04, 2009 23.93 24.30 23.72 24.00 28,589 +0.44(+1.87%)
Dec 03, 2009 24.00 24.40 23.50 23.56 27,781 -0.38(-1.59%)
Dec 02, 2009 24.02 24.44 23.81 23.94 49,666 -0.40(-1.64%)
Dec 01, 2009 24.86 24.86 24.34 24.34 36,728 -0.29(-1.18%)
Nov 30, 2009 23.77 24.70 23.66 24.63 27,636 +0.68(+2.84%)
Nov 27, 2009 23.93 24.48 23.65 23.95 21,071 -0.54(-2.20%)
Nov 25, 2009 24.70 24.71 24.40 24.49 13,437 +0.29(+1.20%)
Nov 24, 2009 24.02 24.56 23.95 24.20 19,375 +0.22(+0.92%)
Nov 23, 2009 24.09 24.64 23.68 23.98 25,796 +0.07(+0.29%)
Nov 20, 2009 23.40 23.97 23.40 23.91 25,158 +0.40(+1.70%)
Nov 19, 2009 23.95 23.95 23.37 23.51 29,176 -0.64(-2.65%)
Nov 18, 2009 23.77 24.15 23.72 24.15 22,326 +0.51(+2.16%)
Nov 17, 2009 24.17 24.39 23.55 23.64 37,415 -0.75(-3.08%)
Nov 16, 2009 24.14 24.50 24.07 24.39 26,406 +0.37(+1.54%)
Nov 13, 2009 23.28 24.09 23.28 24.02 24,997 +0.74(+3.18%)
Nov 12, 2009 23.90 24.09 23.27 23.28 23,410 -0.81(-3.36%)
Nov 11, 2009 23.90 24.23 23.50 24.09 26,893 +0.32(+1.35%)
Nov 10, 2009 23.84 23.84 23.42 23.77 19,095 -0.02(-0.08%)
Nov 09, 2009 23.99 23.99 23.54 23.79 23,837 +0.10(+0.42%)
Nov 06, 2009 23.39 23.77 22.91 23.69 24,844 +0.10(+0.42%)
Nov 05, 2009 23.24 23.73 23.02 23.59 38,502 +0.77(+3.37%)
Nov 04, 2009 23.96 23.96 22.75 22.82 43,475 -1.07(-4.48%)
Nov 03, 2009 23.35 23.93 23.19 23.89 34,773 +0.46(+1.96%)
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.