Stock Quote

Agree Realty Corp (NY: ADC )

71.52 USD +0.53 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.70 30.37 29.14 30.10 36,000 +0.04(+0.13%)
Dec 28, 2007 30.49 30.69 29.76 30.06 43,600 -0.39(-1.28%)
Dec 27, 2007 31.10 31.40 29.59 30.45 34,700 -0.80(-2.56%)
Dec 26, 2007 30.75 31.25 30.38 31.25 24,800 +0.50(+1.63%)
Dec 24, 2007 30.28 30.96 30.28 30.75 13,100 +0.45(+1.49%)
Dec 21, 2007 30.05 30.48 29.62 30.30 75,700 +0.97(+3.31%)
Dec 20, 2007 30.00 30.10 28.32 29.33 55,700 -0.29(-0.98%)
Dec 19, 2007 30.10 30.55 29.46 29.62 45,500 -0.74(-2.44%)
Dec 18, 2007 29.51 30.36 28.45 30.36 45,900 +1.10(+3.76%)
Dec 17, 2007 29.02 30.12 29.02 29.26 45,200 +0.01(+0.03%)
Dec 14, 2007 30.12 30.59 29.25 29.25 66,200 -1.03(-3.40%)
Dec 13, 2007 30.34 31.01 30.28 30.28 46,925 -0.26(-0.85%)
Dec 12, 2007 31.33 32.08 30.36 30.54 83,765 +0.00(+0.00%)
Dec 11, 2007 31.64 32.13 30.43 30.54 71,000 -1.14(-3.60%)
Dec 10, 2007 31.86 32.28 31.46 31.68 22,300 -0.30(-0.94%)
Dec 07, 2007 32.43 32.43 31.07 31.98 65,500 -0.45(-1.39%)
Dec 06, 2007 30.93 32.71 30.93 32.43 52,000 +1.46(+4.71%)
Dec 05, 2007 30.95 31.17 30.15 30.97 43,500 +0.82(+2.72%)
Dec 04, 2007 30.00 30.55 29.98 30.15 38,100 -0.05(-0.17%)
Dec 03, 2007 30.25 30.58 30.03 30.20 41,600 +0.15(+0.50%)
Nov 30, 2007 31.45 31.94 30.05 30.05 55,600 -1.00(-3.22%)
Nov 29, 2007 31.61 31.99 31.05 31.05 27,718 -0.57(-1.80%)
Nov 28, 2007 30.96 32.04 30.96 31.62 42,950 +0.64(+2.07%)
Nov 27, 2007 29.83 30.98 29.83 30.98 38,350 +1.28(+4.31%)
Nov 26, 2007 31.90 31.90 29.65 29.70 49,700 -2.10(-6.60%)
Nov 23, 2007 31.15 32.03 31.15 31.80 29,900 +0.91(+2.95%)
Nov 21, 2007 31.00 31.52 30.65 30.89 40,300 -0.14(-0.45%)
Nov 20, 2007 31.59 31.90 30.75 31.03 41,000 -0.97(-3.03%)
Nov 19, 2007 32.15 32.15 31.06 32.00 60,100 -0.40(-1.23%)
Nov 16, 2007 34.00 34.00 31.76 32.40 55,900 -1.51(-4.45%)
Nov 15, 2007 33.21 33.95 32.20 33.91 83,300 +0.69(+2.08%)
Nov 14, 2007 32.99 33.29 32.79 33.22 51,800 +0.07(+0.21%)
Nov 13, 2007 32.10 33.25 31.84 33.15 50,200 +1.10(+3.43%)
Nov 12, 2007 29.93 32.22 29.93 32.05 89,100 +1.79(+5.92%)
Nov 09, 2007 31.63 31.97 30.02 30.26 59,800 -1.67(-5.23%)
Nov 08, 2007 31.21 32.09 31.19 31.93 76,800 +0.94(+3.03%)
Nov 07, 2007 31.28 31.78 30.82 30.99 69,420 -1.08(-3.37%)
Nov 06, 2007 30.00 32.14 30.00 32.07 81,700 +2.30(+7.73%)
Nov 05, 2007 30.60 31.07 29.77 29.77 47,500 -1.51(-4.83%)
Nov 02, 2007 31.17 32.24 30.47 31.28 62,600 +0.36(+1.16%)
Nov 01, 2007 32.15 32.15 30.76 30.92 54,500 -1.46(-4.51%)
Oct 31, 2007 31.70 32.44 31.70 32.38 25,100 +0.73(+2.31%)
Oct 30, 2007 31.50 31.86 31.28 31.65 43,900 -0.08(-0.25%)
Oct 29, 2007 32.67 32.80 31.47 31.73 37,900 -0.84(-2.58%)
Oct 26, 2007 32.71 32.84 31.46 32.57 49,500 +0.26(+0.80%)
Oct 25, 2007 32.08 32.68 31.34 32.31 43,600 +0.27(+0.84%)
Oct 24, 2007 31.72 32.04 30.89 32.04 50,500 +0.07(+0.22%)
Oct 23, 2007 32.47 32.54 30.99 31.97 55,800 -0.48(-1.48%)
Oct 22, 2007 30.96 32.45 30.54 32.45 75,100 +1.38(+4.44%)
Oct 19, 2007 32.71 32.72 30.99 31.07 78,300 -1.89(-5.73%)
Oct 18, 2007 32.80 33.12 32.20 32.96 63,600 -0.04(-0.12%)
Oct 17, 2007 33.35 33.50 32.45 33.00 55,800 -0.21(-0.63%)
Oct 16, 2007 33.37 33.37 32.44 33.21 60,700 -0.18(-0.54%)
Oct 15, 2007 31.60 33.41 30.78 33.39 117,200 +1.29(+4.02%)
Oct 12, 2007 32.29 32.68 31.92 32.10 42,300 -0.13(-0.40%)
Oct 11, 2007 32.77 32.77 31.81 32.23 60,800 -0.34(-1.04%)
Oct 10, 2007 32.47 32.66 32.19 32.57 25,500 +0.10(+0.31%)
Oct 09, 2007 32.65 32.65 31.90 32.47 38,700 -0.18(-0.55%)
Oct 08, 2007 33.14 33.14 32.33 32.65 22,400 -0.49(-1.48%)
Oct 05, 2007 32.58 33.34 32.05 33.14 33,000 +0.75(+2.31%)
Oct 04, 2007 31.82 32.57 31.73 32.39 23,300 +0.60(+1.90%)
Oct 03, 2007 32.26 32.40 31.45 31.79 24,800 -0.71(-2.18%)
Oct 02, 2007 31.96 32.59 31.53 32.50 36,600 +0.63(+1.98%)
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.