Stock Quote

Agree Realty Corp (NY: ADC )

67.93 USD +0.27 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.26 47.26 46.26 46.90 206,862 +0.57(+1.23%)
Jan 30, 2017 46.17 46.62 45.75 46.33 197,369 +0.04(+0.09%)
Jan 27, 2017 46.78 46.78 45.89 46.29 216,453 -0.31(-0.67%)
Jan 26, 2017 46.31 46.63 46.08 46.60 228,351 +0.02(+0.04%)
Jan 25, 2017 46.92 47.10 46.35 46.58 226,334 -0.35(-0.75%)
Jan 24, 2017 46.55 47.04 46.55 46.93 149,987 +0.24(+0.51%)
Jan 23, 2017 45.99 46.75 45.94 46.69 104,218 +0.70(+1.52%)
Jan 20, 2017 45.10 46.03 44.95 45.99 169,219 +0.76(+1.68%)
Jan 19, 2017 45.90 45.99 45.14 45.23 147,155 -0.96(-2.08%)
Jan 18, 2017 46.01 46.61 45.88 46.19 275,977 +0.06(+0.13%)
Jan 17, 2017 45.86 46.49 45.68 46.13 170,557 +0.34(+0.74%)
Jan 13, 2017 45.79 45.79 45.79 0 -0.12(-0.26%)
Jan 12, 2017 46.06 46.06 45.22 45.91 168,357 +0.10(+0.22%)
Jan 11, 2017 45.75 46.11 45.26 45.81 135,816 +0.10(+0.22%)
Jan 10, 2017 45.80 46.19 45.40 45.71 337,035 -0.22(-0.48%)
Jan 09, 2017 46.48 46.78 45.92 45.93 191,537 -0.48(-1.03%)
Jan 06, 2017 46.51 47.17 46.28 46.41 221,968 -0.66(-1.40%)
Jan 05, 2017 45.50 47.22 44.75 47.07 269,523 -0.18(-0.38%)
Jan 04, 2017 46.45 47.43 46.32 47.25 191,413 +1.04(+2.25%)
Jan 03, 2017 46.29 46.41 45.53 46.21 180,743 +0.16(+0.35%)
Dec 30, 2016 46.05 46.05 46.05 0 +0.96(+2.13%)
Dec 29, 2016 44.25 45.09 43.98 45.09 223,129 +1.15(+2.62%)
Dec 28, 2016 44.71 44.71 43.69 43.94 123,326 -0.67(-1.50%)
Dec 27, 2016 44.54 45.12 44.33 44.61 179,407 -0.15(-0.34%)
Dec 23, 2016 44.76 44.76 44.76 0 +0.10(+0.22%)
Dec 22, 2016 44.39 44.69 43.66 44.66 162,412 -0.14(-0.31%)
Dec 21, 2016 45.41 45.96 44.79 44.80 220,777 -1.21(-2.63%)
Dec 20, 2016 45.60 46.43 45.60 46.01 247,879 -0.05(-0.11%)
Dec 19, 2016 44.89 46.12 44.65 46.06 225,975 +1.44(+3.23%)
Dec 16, 2016 43.66 44.67 43.66 44.62 883,451 +1.32(+3.05%)
Dec 15, 2016 43.90 44.32 43.12 43.30 189,855 -0.69(-1.57%)
Dec 14, 2016 45.74 45.90 43.92 43.99 252,436 -1.73(-3.78%)
Dec 13, 2016 45.99 46.17 45.31 45.72 189,492 -0.06(-0.13%)
Dec 12, 2016 45.36 45.83 45.01 45.78 149,008 +0.19(+0.42%)
Dec 09, 2016 44.85 46.06 44.85 45.59 152,401 +0.70(+1.56%)
Dec 08, 2016 44.81 44.92 44.15 44.89 262,788 -0.39(-0.86%)
Dec 07, 2016 44.96 45.89 44.96 45.28 237,400 +0.65(+1.46%)
Dec 06, 2016 44.36 45.02 44.34 44.63 154,268 +0.29(+0.65%)
Dec 05, 2016 44.52 44.61 44.17 44.34 183,730 -0.30(-0.67%)
Dec 02, 2016 45.16 45.50 44.04 44.64 198,222 +0.65(+1.48%)
Dec 01, 2016 44.50 45.00 43.71 43.99 225,726 -0.90(-2.00%)
Nov 30, 2016 45.10 45.28 44.32 44.89 227,808 -0.58(-1.28%)
Nov 29, 2016 44.91 45.74 44.79 45.47 178,337 +0.50(+1.11%)
Nov 28, 2016 44.48 45.00 44.48 44.97 153,907 +0.42(+0.94%)
Nov 25, 2016 44.34 44.76 44.20 44.55 46,243 +0.36(+0.81%)
Nov 23, 2016 44.19 44.19 44.19 0 -0.12(-0.27%)
Nov 22, 2016 43.46 44.55 43.25 44.31 173,156 +1.11(+2.57%)
Nov 21, 2016 43.90 44.16 43.08 43.20 140,476 -0.39(-0.89%)
Nov 18, 2016 43.16 43.76 42.94 43.59 332,990 +0.58(+1.35%)
Nov 17, 2016 43.16 44.19 42.88 43.01 201,645 -0.15(-0.35%)
Nov 16, 2016 42.70 43.23 42.29 43.16 284,708 +0.46(+1.08%)
Nov 15, 2016 42.72 43.29 42.41 42.70 377,284 +0.16(+0.38%)
Nov 14, 2016 43.03 43.25 41.01 42.54 647,863 -0.68(-1.57%)
Nov 11, 2016 42.51 43.57 42.44 43.22 411,269 +0.78(+1.84%)
Nov 10, 2016 45.79 45.79 42.38 42.44 619,775 -3.30(-7.21%)
Nov 09, 2016 46.15 46.74 45.18 45.74 271,522 -1.32(-2.80%)
Nov 08, 2016 46.84 47.34 46.84 47.06 158,102 +0.15(+0.32%)
Nov 07, 2016 46.42 46.95 46.13 46.91 225,090 +1.04(+2.27%)
Nov 04, 2016 46.45 46.45 45.58 45.87 340,800 -0.20(-0.43%)
Nov 03, 2016 46.20 46.38 45.72 46.07 275,495 -0.18(-0.39%)
Nov 02, 2016 46.84 47.04 46.24 46.25 335,011 -0.60(-1.28%)
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.