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 (%)
Aug 31, 2007 30.60 30.80 30.26 30.50 38,600 +0.30(+0.99%)
Aug 30, 2007 30.78 31.12 30.03 30.20 45,200 -0.88(-2.83%)
Aug 29, 2007 30.45 31.15 30.15 31.08 21,600 +0.83(+2.74%)
Aug 28, 2007 31.22 31.22 30.15 30.25 36,100 -0.84(-2.70%)
Aug 27, 2007 31.40 31.75 30.83 31.09 16,300 -0.56(-1.77%)
Aug 24, 2007 31.67 32.72 31.49 31.65 28,900 +0.02(+0.06%)
Aug 23, 2007 32.70 32.70 30.86 31.63 45,500 -0.87(-2.68%)
Aug 22, 2007 32.85 32.85 31.54 32.50 42,200 -0.08(-0.25%)
Aug 21, 2007 32.41 32.85 32.20 32.58 26,800 -0.08(-0.24%)
Aug 20, 2007 32.25 33.74 32.25 32.66 36,000 +0.32(+0.99%)
Aug 17, 2007 33.00 33.95 32.19 32.34 77,400 -0.00(-0.00%)
Aug 16, 2007 29.00 32.48 29.00 32.34 125,300 +2.94(+10.00%)
Aug 15, 2007 29.78 30.56 29.39 29.40 32,400 -0.46(-1.54%)
Aug 14, 2007 30.87 30.87 29.72 29.86 38,200 -0.96(-3.11%)
Aug 13, 2007 31.35 32.06 30.42 30.82 34,500 -0.38(-1.22%)
Aug 10, 2007 30.40 33.01 30.20 31.20 74,300 +0.55(+1.79%)
Aug 09, 2007 31.40 31.87 29.89 30.65 57,900 -1.10(-3.46%)
Aug 08, 2007 30.42 32.28 30.42 31.75 59,300 +1.55(+5.13%)
Aug 07, 2007 30.50 30.99 29.46 30.20 78,000 -0.40(-1.31%)
Aug 06, 2007 29.15 30.82 28.43 30.60 70,800 +1.27(+4.33%)
Aug 03, 2007 29.27 30.33 29.15 29.33 52,300 -1.00(-3.30%)
Aug 02, 2007 30.35 30.35 29.31 30.33 47,500 -0.20(-0.66%)
Aug 01, 2007 29.41 30.53 29.13 30.53 80,000 +1.42(+4.88%)
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%)
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.