Stock Quote

Agree Realty Corp (NY: ADC )

70.74 USD -0.60 (-0.84%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.90 34.14 32.90 34.14 61,000 +1.44(+4.40%)
Mar 29, 2007 32.99 33.22 32.30 32.70 28,400 -0.09(-0.27%)
Mar 28, 2007 33.56 33.56 32.79 32.79 47,900 -1.10(-3.25%)
Mar 27, 2007 34.24 34.24 33.60 33.89 29,300 -0.50(-1.45%)
Mar 26, 2007 34.72 34.72 34.26 34.39 17,800 -0.22(-0.64%)
Mar 23, 2007 34.52 34.67 34.25 34.61 25,300 +0.14(+0.41%)
Mar 22, 2007 34.50 34.54 34.19 34.47 35,200 -0.03(-0.09%)
Mar 21, 2007 34.09 34.58 34.01 34.50 13,200 +0.42(+1.23%)
Mar 20, 2007 33.80 34.10 33.61 34.08 14,600 +0.15(+0.44%)
Mar 19, 2007 33.86 33.94 33.70 33.93 32,800 +0.27(+0.80%)
Mar 16, 2007 33.88 33.88 33.33 33.66 45,800 -0.21(-0.62%)
Mar 15, 2007 33.05 33.88 33.05 33.87 29,100 +0.67(+2.02%)
Mar 14, 2007 33.20 33.21 32.51 33.20 34,200 -0.20(-0.60%)
Mar 13, 2007 34.16 34.16 33.12 33.40 30,000 -0.76(-2.22%)
Mar 12, 2007 34.02 34.20 34.01 34.16 18,700 +0.06(+0.18%)
Mar 09, 2007 33.33 34.10 33.13 34.10 27,200 +0.97(+2.93%)
Mar 08, 2007 33.30 33.49 33.12 33.13 22,300 -0.06(-0.18%)
Mar 07, 2007 33.95 33.95 33.03 33.19 29,800 -0.80(-2.35%)
Mar 06, 2007 32.79 34.24 32.66 33.99 27,500 +1.45(+4.46%)
Mar 05, 2007 33.16 33.79 32.54 32.54 49,000 -0.62(-1.87%)
Mar 02, 2007 34.20 34.20 33.15 33.16 35,800 -0.95(-2.79%)
Mar 01, 2007 33.40 34.29 32.93 34.11 40,600 +0.27(+0.80%)
Feb 28, 2007 33.32 34.25 33.00 33.84 31,000 +0.37(+1.11%)
Feb 27, 2007 33.70 33.72 33.00 33.47 56,500 -0.39(-1.15%)
Feb 26, 2007 34.62 34.77 33.63 33.86 22,400 -0.76(-2.20%)
Feb 23, 2007 34.99 35.00 34.61 34.62 27,400 -0.41(-1.17%)
Feb 22, 2007 34.29 35.03 34.29 35.03 34,600 +0.64(+1.86%)
Feb 21, 2007 34.73 34.73 34.25 34.39 11,900 -0.76(-2.16%)
Feb 20, 2007 34.34 35.47 34.21 35.15 32,100 +0.79(+2.30%)
Feb 16, 2007 35.00 35.01 34.20 34.36 25,900 -0.60(-1.72%)
Feb 15, 2007 34.58 35.10 34.57 34.96 27,000 +0.41(+1.19%)
Feb 14, 2007 35.04 35.37 34.41 34.55 23,400 -0.39(-1.12%)
Feb 13, 2007 34.40 34.94 34.40 34.94 5,400 +0.45(+1.30%)
Feb 12, 2007 35.06 35.06 34.40 34.49 15,100 -0.62(-1.77%)
Feb 09, 2007 35.00 35.28 34.73 35.11 37,000 +0.06(+0.17%)
Feb 08, 2007 35.29 35.33 34.95 35.05 24,500 -0.29(-0.82%)
Feb 07, 2007 34.89 35.38 34.67 35.34 18,200 +0.40(+1.14%)
Feb 06, 2007 34.17 34.94 34.17 34.94 30,400 +0.82(+2.40%)
Feb 05, 2007 34.81 34.84 34.00 34.12 36,100 -0.67(-1.93%)
Feb 02, 2007 35.00 35.09 34.79 34.79 6,300 -0.22(-0.63%)
Feb 01, 2007 35.94 36.00 34.88 35.01 23,900 -0.94(-2.61%)
Jan 31, 2007 34.90 35.97 34.81 35.95 41,900 +1.00(+2.86%)
Jan 30, 2007 34.52 34.95 34.52 34.95 9,600 +0.53(+1.54%)
Jan 29, 2007 35.00 35.42 34.10 34.42 32,300 -0.67(-1.91%)
Jan 26, 2007 34.61 35.12 34.17 35.09 34,000 +0.38(+1.09%)
Jan 25, 2007 34.30 34.82 34.13 34.71 52,800 +0.24(+0.70%)
Jan 24, 2007 34.34 34.57 34.20 34.47 33,100 +0.23(+0.67%)
Jan 23, 2007 34.41 34.41 34.09 34.24 40,500 +0.18(+0.53%)
Jan 22, 2007 33.90 34.11 33.66 34.06 27,300 -0.09(-0.26%)
Jan 19, 2007 33.36 34.25 33.13 34.15 17,300 +0.80(+2.40%)
Jan 18, 2007 33.55 33.67 33.02 33.35 23,100 -0.30(-0.89%)
Jan 17, 2007 34.05 34.52 33.65 33.65 33,900 -0.47(-1.38%)
Jan 16, 2007 34.05 34.88 33.92 34.12 40,200 +0.22(+0.65%)
Jan 12, 2007 33.72 34.01 33.72 33.90 15,600 +0.08(+0.24%)
Jan 11, 2007 33.20 33.83 33.20 33.82 25,300 +0.60(+1.81%)
Jan 10, 2007 33.58 33.58 33.01 33.22 13,500 -0.39(-1.16%)
Jan 09, 2007 33.42 33.61 33.05 33.61 13,000 +0.09(+0.27%)
Jan 08, 2007 33.51 33.85 33.35 33.52 15,700 -0.01(-0.03%)
Jan 05, 2007 32.95 34.43 32.95 33.53 30,200 -0.58(-1.70%)
Jan 04, 2007 34.57 34.57 34.03 34.11 60,500 -0.36(-1.04%)
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.