Stock Quote

Agree Realty Corp (NY: ADC )

70.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.60 30.00 29.42 29.90 31,300 +0.15(+0.50%)
Jan 30, 2006 30.00 30.00 29.73 29.75 18,600 -0.35(-1.16%)
Jan 27, 2006 29.94 30.15 29.89 30.10 20,800 +0.17(+0.57%)
Jan 26, 2006 30.10 30.12 29.88 29.93 32,600 -0.21(-0.70%)
Jan 25, 2006 30.26 30.30 30.07 30.14 26,100 -0.22(-0.72%)
Jan 24, 2006 30.70 30.95 30.35 30.36 31,400 -0.24(-0.78%)
Jan 23, 2006 30.50 30.75 30.45 30.60 16,700 +0.10(+0.33%)
Jan 20, 2006 30.98 30.98 30.40 30.50 25,000 -0.38(-1.23%)
Jan 19, 2006 30.50 31.09 30.41 30.88 9,200 +0.48(+1.58%)
Jan 18, 2006 30.57 30.60 30.26 30.40 7,100 -0.17(-0.56%)
Jan 17, 2006 30.50 30.81 30.15 30.57 14,100 -0.11(-0.36%)
Jan 13, 2006 30.65 31.27 30.60 30.68 16,300 -0.06(-0.20%)
Jan 12, 2006 31.12 31.12 30.74 30.74 8,600 -0.43(-1.38%)
Jan 11, 2006 30.58 31.20 30.30 31.17 37,300 +0.54(+1.76%)
Jan 10, 2006 30.28 30.75 30.25 30.63 21,600 +0.25(+0.82%)
Jan 09, 2006 30.40 30.40 30.28 30.38 11,100 -0.02(-0.07%)
Jan 06, 2006 30.10 30.44 30.10 30.40 18,300 +0.31(+1.03%)
Jan 05, 2006 29.90 30.10 29.85 30.09 21,200 +0.40(+1.35%)
Jan 04, 2006 29.86 29.86 29.50 29.69 18,200 -0.27(-0.90%)
Jan 03, 2006 29.15 29.96 28.85 29.96 38,100 +1.06(+3.67%)
Dec 30, 2005 29.27 29.27 28.89 28.90 19,800 -0.27(-0.93%)
Dec 29, 2005 29.80 29.86 29.17 29.17 9,500 -0.50(-1.69%)
Dec 28, 2005 29.30 29.67 29.30 29.67 22,800 +0.28(+0.95%)
Dec 27, 2005 29.25 29.65 29.00 29.39 22,200 +0.11(+0.38%)
Dec 23, 2005 29.02 29.28 28.96 29.28 19,100 +0.23(+0.79%)
Dec 22, 2005 29.12 29.24 28.86 29.05 25,200 -0.09(-0.31%)
Dec 21, 2005 29.00 29.14 28.80 29.14 45,300 -0.10(-0.34%)
Dec 20, 2005 29.15 29.37 28.98 29.24 29,800 +0.25(+0.86%)
Dec 19, 2005 29.60 29.60 28.96 28.99 29,500 -0.36(-1.23%)
Dec 16, 2005 29.09 29.49 29.06 29.35 60,500 +0.26(+0.89%)
Dec 15, 2005 29.02 29.09 28.92 29.09 27,900 +0.13(+0.45%)
Dec 14, 2005 28.86 29.10 28.86 28.96 11,500 +0.10(+0.35%)
Dec 13, 2005 28.99 28.99 28.76 28.86 17,700 +0.02(+0.07%)
Dec 12, 2005 28.53 28.99 28.53 28.84 19,000 +0.11(+0.38%)
Dec 09, 2005 28.87 28.87 28.57 28.73 45,200 -0.11(-0.38%)
Dec 08, 2005 28.36 28.84 28.36 28.84 28,600 +0.49(+1.73%)
Dec 07, 2005 28.44 28.44 28.20 28.35 30,000 -0.06(-0.21%)
Dec 06, 2005 28.21 28.70 28.21 28.41 76,900 +0.20(+0.71%)
Dec 05, 2005 28.60 28.60 28.19 28.21 37,400 -0.54(-1.88%)
Dec 02, 2005 28.99 29.03 28.60 28.75 46,200 -0.24(-0.83%)
Dec 01, 2005 28.27 29.04 28.27 28.99 33,900 +0.72(+2.55%)
Nov 30, 2005 28.13 28.40 28.04 28.27 21,700 +0.21(+0.75%)
Nov 29, 2005 27.85 28.08 27.80 28.06 53,300 +0.21(+0.75%)
Nov 28, 2005 28.16 28.16 27.81 27.85 25,400 -0.14(-0.50%)
Nov 25, 2005 28.11 28.11 27.92 27.99 13,400 -0.11(-0.39%)
Nov 23, 2005 27.77 28.23 27.74 28.10 50,200 +0.29(+1.04%)
Nov 22, 2005 27.40 27.81 27.28 27.81 44,400 +0.58(+2.13%)
Nov 21, 2005 26.87 27.25 26.66 27.23 35,700 +0.42(+1.57%)
Nov 18, 2005 26.88 26.92 26.72 26.81 13,900 +0.04(+0.15%)
Nov 17, 2005 26.99 27.08 26.65 26.77 30,900 -0.12(-0.45%)
Nov 16, 2005 26.70 26.95 26.55 26.89 31,700 +0.30(+1.13%)
Nov 15, 2005 27.25 27.26 26.53 26.59 25,600 -0.66(-2.42%)
Nov 14, 2005 27.75 27.95 27.20 27.25 15,600 -0.50(-1.80%)
Nov 11, 2005 27.35 27.75 27.35 27.75 29,700 +0.43(+1.57%)
Nov 10, 2005 27.18 27.35 26.87 27.32 29,700 +0.15(+0.55%)
Nov 09, 2005 26.50 27.20 26.50 27.17 29,300 +0.36(+1.34%)
Nov 08, 2005 27.00 27.00 26.60 26.81 19,700 -0.19(-0.70%)
Nov 07, 2005 26.68 27.04 26.68 27.00 81,600 +0.38(+1.43%)
Nov 04, 2005 26.75 26.90 26.50 26.62 15,000 -0.18(-0.67%)
Nov 03, 2005 26.70 26.99 26.61 26.80 26,000 +0.05(+0.19%)
Nov 02, 2005 26.56 26.75 26.32 26.75 17,400 +0.16(+0.60%)
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.