Stock Quote

Agree Realty Corp (NY: ADC )

67.66 USD -0.23 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.30 28.70 28.27 28.36 160,075 -0.03(-0.11%)
Jan 30, 2013 28.33 28.67 28.27 28.39 53,465 -0.05(-0.18%)
Jan 29, 2013 28.59 28.93 28.32 28.44 80,805 -0.29(-1.01%)
Jan 28, 2013 28.61 28.86 28.14 28.73 74,214 +0.20(+0.70%)
Jan 25, 2013 28.61 28.66 28.18 28.53 76,798 +0.02(+0.07%)
Jan 24, 2013 28.45 28.88 28.15 28.51 77,373 -0.05(-0.18%)
Jan 23, 2013 28.56 28.61 28.25 28.56 66,901 +0.00(+0.00%)
Jan 22, 2013 28.11 28.56 28.11 28.56 99,036 +0.31(+1.10%)
Jan 18, 2013 27.97 28.27 27.96 28.25 104,438 +0.21(+0.75%)
Jan 17, 2013 27.65 28.14 27.56 28.04 98,865 +0.53(+1.93%)
Jan 16, 2013 27.50 27.68 27.40 27.51 65,728 -0.06(-0.22%)
Jan 15, 2013 27.74 27.74 27.38 27.57 251,321 -0.82(-2.89%)
Jan 14, 2013 28.65 28.68 28.27 28.39 39,762 -0.24(-0.84%)
Jan 11, 2013 28.16 28.67 27.94 28.63 72,379 +0.54(+1.92%)
Jan 10, 2013 27.44 28.12 27.39 28.09 89,360 +0.67(+2.44%)
Jan 09, 2013 27.37 27.42 27.23 27.42 41,770 +0.06(+0.22%)
Jan 08, 2013 27.32 27.37 27.09 27.36 44,187 +0.09(+0.33%)
Jan 07, 2013 26.96 27.27 26.92 27.27 43,201 +0.26(+0.96%)
Jan 04, 2013 27.03 27.08 26.78 27.01 42,164 +0.12(+0.45%)
Jan 03, 2013 27.06 27.19 26.78 26.89 72,104 -0.10(-0.37%)
Jan 02, 2013 26.93 27.07 26.81 26.99 57,612 +0.18(+0.67%)
Dec 31, 2012 26.57 26.81 26.56 26.81 24,842 +0.26(+0.98%)
Dec 28, 2012 26.56 26.75 26.27 26.55 24,783 -0.11(-0.41%)
Dec 27, 2012 26.49 26.72 26.06 26.66 42,130 +0.23(+0.87%)
Dec 26, 2012 26.35 26.50 26.00 26.43 13,130 +0.08(+0.30%)
Dec 24, 2012 26.45 26.50 26.19 26.35 21,050 -0.19(-0.72%)
Dec 21, 2012 26.19 26.62 25.95 26.54 124,580 +0.36(+1.38%)
Dec 20, 2012 25.95 26.19 25.85 26.18 68,915 +0.21(+0.81%)
Dec 19, 2012 25.99 26.05 25.90 25.97 41,977 -0.08(-0.31%)
Dec 18, 2012 25.93 26.05 25.91 26.05 47,705 +0.13(+0.50%)
Dec 17, 2012 25.87 25.96 25.80 25.92 36,717 +0.07(+0.27%)
Dec 14, 2012 25.54 25.95 25.54 25.85 135,949 +0.25(+0.98%)
Dec 13, 2012 25.77 25.77 25.50 25.60 30,478 -0.41(-1.58%)
Dec 12, 2012 26.12 26.20 25.95 26.01 50,207 -0.27(-1.03%)
Dec 11, 2012 26.10 26.32 26.05 26.28 55,353 +0.08(+0.31%)
Dec 10, 2012 26.18 26.32 25.95 26.20 31,270 +0.03(+0.11%)
Dec 07, 2012 26.39 26.39 26.03 26.17 35,645 -0.23(-0.87%)
Dec 06, 2012 26.11 26.41 26.05 26.40 27,767 +0.22(+0.84%)
Dec 05, 2012 26.06 26.22 25.95 26.18 60,966 +0.14(+0.54%)
Dec 04, 2012 26.08 26.25 25.95 26.04 31,584 -0.18(-0.69%)
Nov 30, 2012 26.23 26.42 25.77 26.22 68,603 -0.10(-0.38%)
Nov 29, 2012 26.27 26.53 26.15 26.32 28,562 +0.15(+0.57%)
Nov 28, 2012 26.02 26.25 25.82 26.17 29,279 +0.07(+0.27%)
Nov 27, 2012 26.08 26.25 25.84 26.10 40,140 +0.07(+0.27%)
Nov 26, 2012 25.82 26.05 25.82 26.03 49,506 +0.23(+0.89%)
Nov 23, 2012 25.88 25.95 25.63 25.80 10,291 +0.00(+0.00%)
Nov 21, 2012 25.57 25.98 25.50 25.80 24,409 +0.13(+0.51%)
Nov 20, 2012 25.71 25.76 25.39 25.67 24,153 +0.01(+0.04%)
Nov 19, 2012 25.38 25.76 25.32 25.66 60,199 +0.35(+1.38%)
Nov 16, 2012 25.09 25.36 24.99 25.31 54,520 +0.09(+0.36%)
Nov 15, 2012 24.93 25.33 24.89 25.22 68,486 +0.25(+1.00%)
Nov 14, 2012 25.01 25.07 24.97 24.97 51,182 -0.08(-0.32%)
Nov 13, 2012 25.37 25.37 25.00 25.05 37,595 -0.18(-0.71%)
Nov 12, 2012 25.21 25.41 25.18 25.23 35,098 -0.02(-0.08%)
Nov 09, 2012 25.34 25.49 25.18 25.25 46,091 -0.20(-0.79%)
Nov 08, 2012 25.49 25.62 25.37 25.45 59,965 +0.01(+0.04%)
Nov 07, 2012 25.33 25.72 25.33 25.44 53,419 -0.11(-0.43%)
Nov 06, 2012 25.65 25.79 25.44 25.55 40,506 -0.24(-0.93%)
Nov 05, 2012 25.49 25.97 25.38 25.79 34,964 +0.28(+1.10%)
Nov 02, 2012 25.51 25.65 25.33 25.51 29,611 +0.00(+0.00%)
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.