Stock Quote

Agree Realty Corp (NY: ADC )

67.70 USD -0.23 (-0.34%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.55 35.00 34.32 35.00 26,700 +0.45(+1.30%)
May 30, 2007 34.09 34.55 34.09 34.55 27,700 +0.32(+0.93%)
May 29, 2007 33.34 34.24 33.18 34.23 56,000 +1.07(+3.23%)
May 25, 2007 33.44 33.61 33.07 33.16 89,200 -0.21(-0.63%)
May 24, 2007 33.30 33.45 33.04 33.37 27,600 +0.06(+0.18%)
May 23, 2007 33.70 33.95 33.30 33.31 48,300 -0.45(-1.33%)
May 22, 2007 33.31 33.89 33.06 33.76 97,000 +0.05(+0.15%)
May 21, 2007 33.09 34.05 33.02 33.71 50,200 +0.42(+1.26%)
May 18, 2007 33.53 33.53 33.09 33.29 37,300 -0.22(-0.66%)
May 17, 2007 33.79 33.79 33.05 33.51 35,500 -0.24(-0.71%)
May 16, 2007 33.82 33.92 33.55 33.75 19,200 -0.03(-0.09%)
May 15, 2007 34.14 34.47 33.78 33.78 39,900 -0.26(-0.76%)
May 14, 2007 34.10 34.35 34.00 34.04 29,400 -0.51(-1.48%)
May 11, 2007 33.50 34.57 33.50 34.55 39,900 +1.29(+3.88%)
May 10, 2007 34.20 34.20 33.26 33.26 29,700 -1.16(-3.37%)
May 09, 2007 34.05 34.49 33.87 34.42 20,000 +0.12(+0.35%)
May 08, 2007 34.16 34.40 33.52 34.30 40,000 +0.04(+0.12%)
May 07, 2007 33.86 34.34 33.61 34.26 95,400 +0.40(+1.18%)
May 04, 2007 33.95 33.96 33.27 33.86 43,300 -0.24(-0.70%)
May 03, 2007 33.85 34.24 33.74 34.10 41,300 +0.22(+0.65%)
May 02, 2007 33.80 34.00 33.78 33.88 13,100 +0.23(+0.68%)
May 01, 2007 34.00 34.00 33.38 33.65 32,100 -0.25(-0.74%)
Apr 30, 2007 34.10 34.20 33.74 33.90 46,900 -0.20(-0.59%)
Apr 27, 2007 34.15 34.42 34.10 34.10 69,600 -0.12(-0.35%)
Apr 26, 2007 34.10 34.32 34.08 34.22 19,700 +0.03(+0.09%)
Apr 25, 2007 34.08 34.40 33.98 34.19 210,300 +0.25(+0.74%)
Apr 24, 2007 34.09 34.27 33.77 33.94 234,900 -0.28(-0.82%)
Apr 23, 2007 33.89 34.23 33.83 34.22 22,800 +0.14(+0.41%)
Apr 20, 2007 34.50 34.50 33.68 34.08 41,600 -0.12(-0.35%)
Apr 19, 2007 33.88 34.20 33.75 34.20 19,000 +0.12(+0.35%)
Apr 18, 2007 34.10 34.28 33.99 34.08 17,600 -0.12(-0.35%)
Apr 17, 2007 34.26 34.33 33.82 34.20 17,100 -0.10(-0.29%)
Apr 16, 2007 34.41 34.41 34.15 34.30 37,000 +0.09(+0.26%)
Apr 13, 2007 34.21 34.33 33.98 34.21 24,300 +0.00(+0.00%)
Apr 12, 2007 34.30 34.39 34.00 34.21 33,500 +0.01(+0.03%)
Apr 11, 2007 34.35 34.45 34.10 34.20 35,500 -0.15(-0.44%)
Apr 10, 2007 33.96 34.37 33.90 34.35 13,000 +0.29(+0.85%)
Apr 09, 2007 34.38 34.38 33.70 34.06 28,900 -0.07(-0.21%)
Apr 05, 2007 33.37 34.45 33.37 34.13 23,600 +0.75(+2.25%)
Apr 04, 2007 34.40 34.58 33.05 33.38 51,700 -1.07(-3.11%)
Apr 03, 2007 33.75 34.73 33.75 34.45 45,200 +0.75(+2.23%)
Apr 02, 2007 34.09 34.34 33.67 33.70 20,600 -0.44(-1.29%)
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%)
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.