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 (%)
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%)
Sep 04, 2007 30.30 30.63 30.09 30.23 73,700 -0.27(-0.89%)
Aug 31, 2007 30.60 30.80 30.26 30.50 38,600 +0.30(+0.99%)
Aug 30, 2007 30.78 31.12 30.03 30.20 45,200 -0.88(-2.83%)
Aug 29, 2007 30.45 31.15 30.15 31.08 21,600 +0.83(+2.74%)
Aug 28, 2007 31.22 31.22 30.15 30.25 36,100 -0.84(-2.70%)
Aug 27, 2007 31.40 31.75 30.83 31.09 16,300 -0.56(-1.77%)
Aug 24, 2007 31.67 32.72 31.49 31.65 28,900 +0.02(+0.06%)
Aug 23, 2007 32.70 32.70 30.86 31.63 45,500 -0.87(-2.68%)
Aug 22, 2007 32.85 32.85 31.54 32.50 42,200 -0.08(-0.25%)
Aug 21, 2007 32.41 32.85 32.20 32.58 26,800 -0.08(-0.24%)
Aug 20, 2007 32.25 33.74 32.25 32.66 36,000 +0.32(+0.99%)
Aug 17, 2007 33.00 33.95 32.19 32.34 77,400 -0.00(-0.00%)
Aug 16, 2007 29.00 32.48 29.00 32.34 125,300 +2.94(+10.00%)
Aug 15, 2007 29.78 30.56 29.39 29.40 32,400 -0.46(-1.54%)
Aug 14, 2007 30.87 30.87 29.72 29.86 38,200 -0.96(-3.11%)
Aug 13, 2007 31.35 32.06 30.42 30.82 34,500 -0.38(-1.22%)
Aug 10, 2007 30.40 33.01 30.20 31.20 74,300 +0.55(+1.79%)
Aug 09, 2007 31.40 31.87 29.89 30.65 57,900 -1.10(-3.46%)
Aug 08, 2007 30.42 32.28 30.42 31.75 59,300 +1.55(+5.13%)
Aug 07, 2007 30.50 30.99 29.46 30.20 78,000 -0.40(-1.31%)
Aug 06, 2007 29.15 30.82 28.43 30.60 70,800 +1.27(+4.33%)
Aug 03, 2007 29.27 30.33 29.15 29.33 52,300 -1.00(-3.30%)
Aug 02, 2007 30.35 30.35 29.31 30.33 47,500 -0.20(-0.66%)
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.