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 (%)
Nov 30, 2007 31.45 31.94 30.05 30.05 55,600 -1.00(-3.22%)
Nov 29, 2007 31.61 31.99 31.05 31.05 27,718 -0.57(-1.80%)
Nov 28, 2007 30.96 32.04 30.96 31.62 42,950 +0.64(+2.07%)
Nov 27, 2007 29.83 30.98 29.83 30.98 38,350 +1.28(+4.31%)
Nov 26, 2007 31.90 31.90 29.65 29.70 49,700 -2.10(-6.60%)
Nov 23, 2007 31.15 32.03 31.15 31.80 29,900 +0.91(+2.95%)
Nov 21, 2007 31.00 31.52 30.65 30.89 40,300 -0.14(-0.45%)
Nov 20, 2007 31.59 31.90 30.75 31.03 41,000 -0.97(-3.03%)
Nov 19, 2007 32.15 32.15 31.06 32.00 60,100 -0.40(-1.23%)
Nov 16, 2007 34.00 34.00 31.76 32.40 55,900 -1.51(-4.45%)
Nov 15, 2007 33.21 33.95 32.20 33.91 83,300 +0.69(+2.08%)
Nov 14, 2007 32.99 33.29 32.79 33.22 51,800 +0.07(+0.21%)
Nov 13, 2007 32.10 33.25 31.84 33.15 50,200 +1.10(+3.43%)
Nov 12, 2007 29.93 32.22 29.93 32.05 89,100 +1.79(+5.92%)
Nov 09, 2007 31.63 31.97 30.02 30.26 59,800 -1.67(-5.23%)
Nov 08, 2007 31.21 32.09 31.19 31.93 76,800 +0.94(+3.03%)
Nov 07, 2007 31.28 31.78 30.82 30.99 69,420 -1.08(-3.37%)
Nov 06, 2007 30.00 32.14 30.00 32.07 81,700 +2.30(+7.73%)
Nov 05, 2007 30.60 31.07 29.77 29.77 47,500 -1.51(-4.83%)
Nov 02, 2007 31.17 32.24 30.47 31.28 62,600 +0.36(+1.16%)
Nov 01, 2007 32.15 32.15 30.76 30.92 54,500 -1.46(-4.51%)
Oct 31, 2007 31.70 32.44 31.70 32.38 25,100 +0.73(+2.31%)
Oct 30, 2007 31.50 31.86 31.28 31.65 43,900 -0.08(-0.25%)
Oct 29, 2007 32.67 32.80 31.47 31.73 37,900 -0.84(-2.58%)
Oct 26, 2007 32.71 32.84 31.46 32.57 49,500 +0.26(+0.80%)
Oct 25, 2007 32.08 32.68 31.34 32.31 43,600 +0.27(+0.84%)
Oct 24, 2007 31.72 32.04 30.89 32.04 50,500 +0.07(+0.22%)
Oct 23, 2007 32.47 32.54 30.99 31.97 55,800 -0.48(-1.48%)
Oct 22, 2007 30.96 32.45 30.54 32.45 75,100 +1.38(+4.44%)
Oct 19, 2007 32.71 32.72 30.99 31.07 78,300 -1.89(-5.73%)
Oct 18, 2007 32.80 33.12 32.20 32.96 63,600 -0.04(-0.12%)
Oct 17, 2007 33.35 33.50 32.45 33.00 55,800 -0.21(-0.63%)
Oct 16, 2007 33.37 33.37 32.44 33.21 60,700 -0.18(-0.54%)
Oct 15, 2007 31.60 33.41 30.78 33.39 117,200 +1.29(+4.02%)
Oct 12, 2007 32.29 32.68 31.92 32.10 42,300 -0.13(-0.40%)
Oct 11, 2007 32.77 32.77 31.81 32.23 60,800 -0.34(-1.04%)
Oct 10, 2007 32.47 32.66 32.19 32.57 25,500 +0.10(+0.31%)
Oct 09, 2007 32.65 32.65 31.90 32.47 38,700 -0.18(-0.55%)
Oct 08, 2007 33.14 33.14 32.33 32.65 22,400 -0.49(-1.48%)
Oct 05, 2007 32.58 33.34 32.05 33.14 33,000 +0.75(+2.31%)
Oct 04, 2007 31.82 32.57 31.73 32.39 23,300 +0.60(+1.90%)
Oct 03, 2007 32.26 32.40 31.45 31.79 24,800 -0.71(-2.18%)
Oct 02, 2007 31.96 32.59 31.53 32.50 36,600 +0.63(+1.98%)
Oct 01, 2007 31.21 32.39 31.09 31.87 36,900 +0.53(+1.69%)
Sep 28, 2007 32.16 32.16 30.86 31.34 45,000 -0.81(-2.52%)
Sep 27, 2007 31.92 32.44 31.61 32.15 15,400 +0.31(+0.97%)
Sep 26, 2007 31.91 32.34 31.45 31.84 41,900 -0.76(-2.33%)
Sep 25, 2007 31.60 32.81 31.51 32.60 39,900 +0.79(+2.48%)
Sep 24, 2007 32.32 33.00 31.79 31.81 52,700 -0.44(-1.36%)
Sep 21, 2007 33.12 33.46 32.09 32.25 58,500 -0.63(-1.92%)
Sep 20, 2007 33.10 33.10 31.98 32.88 36,400 -0.32(-0.96%)
Sep 19, 2007 31.79 33.23 31.50 33.20 65,300 +1.31(+4.11%)
Sep 18, 2007 30.90 32.11 30.60 31.89 61,800 +1.15(+3.74%)
Sep 17, 2007 31.44 31.44 30.41 30.74 24,400 -0.73(-2.32%)
Sep 14, 2007 30.85 31.64 30.70 31.47 13,300 +0.32(+1.03%)
Sep 13, 2007 30.80 31.82 30.63 31.15 16,200 +0.53(+1.73%)
Sep 12, 2007 31.10 31.57 30.50 30.62 23,700 -0.54(-1.73%)
Sep 11, 2007 29.86 31.28 29.86 31.16 23,800 +1.50(+5.06%)
Sep 10, 2007 30.30 30.30 28.67 29.66 41,100 -0.52(-1.72%)
Sep 07, 2007 31.00 31.05 30.17 30.18 25,300 -1.18(-3.76%)
Sep 06, 2007 30.57 31.73 30.54 31.36 31,700 +1.04(+3.43%)
Sep 05, 2007 29.93 30.50 29.90 30.32 79,100 +0.09(+0.30%)
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.