Stock Quote

Agree Realty Corp (NY: ADC )

67.48 USD -0.45 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.