Stock Quote

Agree Realty Corp (NY: ADC )

68.65 USD -0.26 (-0.38%)
Official Closing Price Updated: 7:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.56 29.81 28.56 29.11 59,900 +0.85(+3.01%)
Jul 30, 2007 28.00 28.58 27.29 28.26 45,100 +0.49(+1.76%)
Jul 27, 2007 28.58 29.33 27.77 27.77 56,900 -1.01(-3.51%)
Jul 26, 2007 29.04 29.14 28.04 28.78 69,100 -0.76(-2.57%)
Jul 25, 2007 30.45 30.93 28.70 29.54 81,800 -0.83(-2.73%)
Jul 24, 2007 31.19 31.40 30.37 30.37 52,900 -1.17(-3.71%)
Jul 23, 2007 32.14 32.14 31.54 31.54 43,500 -0.57(-1.78%)
Jul 20, 2007 32.40 32.40 31.68 32.11 68,200 -0.36(-1.11%)
Jul 19, 2007 32.19 32.55 31.95 32.47 30,200 +0.53(+1.66%)
Jul 18, 2007 31.24 31.94 31.15 31.94 48,500 +0.65(+2.08%)
Jul 17, 2007 31.05 31.47 30.89 31.29 22,800 +0.41(+1.33%)
Jul 16, 2007 31.45 32.04 30.85 30.88 22,900 -0.67(-2.12%)
Jul 13, 2007 31.50 31.71 31.37 31.55 17,600 -0.05(-0.16%)
Jul 12, 2007 31.72 31.98 31.29 31.60 21,500 +0.20(+0.64%)
Jul 11, 2007 30.55 31.76 30.42 31.40 42,200 +0.89(+2.92%)
Jul 10, 2007 31.50 31.50 30.43 30.51 40,900 -1.27(-4.00%)
Jul 09, 2007 31.21 31.88 31.21 31.78 26,600 +0.25(+0.79%)
Jul 06, 2007 32.00 32.42 31.53 31.53 21,200 -0.52(-1.62%)
Jul 05, 2007 32.32 32.53 31.83 32.05 18,100 -0.27(-0.84%)
Jul 03, 2007 31.90 32.48 31.79 32.32 19,900 +0.52(+1.64%)
Jul 02, 2007 31.25 31.83 31.25 31.80 24,800 +0.55(+1.76%)
Jun 29, 2007 31.31 31.55 31.19 31.25 37,100 -0.07(-0.22%)
Jun 28, 2007 31.65 31.71 31.20 31.32 23,900 -0.44(-1.39%)
Jun 27, 2007 30.58 31.76 30.12 31.76 31,800 +0.49(+1.57%)
Jun 26, 2007 31.76 31.97 31.19 31.27 45,200 -0.39(-1.23%)
Jun 25, 2007 32.23 32.38 31.64 31.66 47,100 -0.57(-1.77%)
Jun 22, 2007 32.30 32.64 31.91 32.23 60,500 -0.09(-0.28%)
Jun 21, 2007 32.73 32.99 32.11 32.32 48,000 -0.42(-1.28%)
Jun 20, 2007 34.20 34.20 32.71 32.74 54,400 -1.09(-3.22%)
Jun 19, 2007 33.00 33.83 32.93 33.83 36,300 +0.84(+2.55%)
Jun 18, 2007 32.95 33.06 32.81 32.99 79,800 +0.29(+0.89%)
Jun 15, 2007 33.50 33.50 32.63 32.70 74,600 -0.06(-0.18%)
Jun 14, 2007 32.85 33.16 32.75 32.76 33,000 -0.09(-0.27%)
Jun 13, 2007 33.10 33.32 32.76 32.85 78,300 -0.05(-0.15%)
Jun 12, 2007 33.58 33.58 32.87 32.90 29,400 -0.88(-2.61%)
Jun 11, 2007 33.40 34.32 33.25 33.78 35,300 +0.13(+0.39%)
Jun 08, 2007 33.74 33.93 33.42 33.65 22,400 +0.14(+0.42%)
Jun 07, 2007 33.25 33.81 33.11 33.51 54,800 +0.11(+0.33%)
Jun 06, 2007 33.49 33.50 33.21 33.40 20,200 -0.15(-0.45%)
Jun 05, 2007 34.13 34.19 33.40 33.55 31,000 -0.83(-2.41%)
Jun 04, 2007 34.62 34.69 34.11 34.38 17,500 -0.29(-0.84%)
Jun 01, 2007 34.95 35.04 34.49 34.67 36,500 -0.33(-0.94%)
May 31, 2007 34.55 35.00 34.32 35.00 26,700 +0.45(+1.30%)
May 30, 2007 34.09 34.55 34.09 34.55 27,700 +0.32(+0.93%)
May 29, 2007 33.34 34.24 33.18 34.23 56,000 +1.07(+3.23%)
May 25, 2007 33.44 33.61 33.07 33.16 89,200 -0.21(-0.63%)
May 24, 2007 33.30 33.45 33.04 33.37 27,600 +0.06(+0.18%)
May 23, 2007 33.70 33.95 33.30 33.31 48,300 -0.45(-1.33%)
May 22, 2007 33.31 33.89 33.06 33.76 97,000 +0.05(+0.15%)
May 21, 2007 33.09 34.05 33.02 33.71 50,200 +0.42(+1.26%)
May 18, 2007 33.53 33.53 33.09 33.29 37,300 -0.22(-0.66%)
May 17, 2007 33.79 33.79 33.05 33.51 35,500 -0.24(-0.71%)
May 16, 2007 33.82 33.92 33.55 33.75 19,200 -0.03(-0.09%)
May 15, 2007 34.14 34.47 33.78 33.78 39,900 -0.26(-0.76%)
May 14, 2007 34.10 34.35 34.00 34.04 29,400 -0.51(-1.48%)
May 11, 2007 33.50 34.57 33.50 34.55 39,900 +1.29(+3.88%)
May 10, 2007 34.20 34.20 33.26 33.26 29,700 -1.16(-3.37%)
May 09, 2007 34.05 34.49 33.87 34.42 20,000 +0.12(+0.35%)
May 08, 2007 34.16 34.40 33.52 34.30 40,000 +0.04(+0.12%)
May 07, 2007 33.86 34.34 33.61 34.26 95,400 +0.40(+1.18%)
May 04, 2007 33.95 33.96 33.27 33.86 43,300 -0.24(-0.70%)
May 03, 2007 33.85 34.24 33.74 34.10 41,300 +0.22(+0.65%)
May 02, 2007 33.80 34.00 33.78 33.88 13,100 +0.23(+0.68%)
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.