Stock Quote

Agree Realty Corp (NY: ADC )

71.07 USD -0.27 (-0.38%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 34.57 34.95 34.23 34.47 33,700 +0.10(+0.29%)
Dec 29, 2006 34.94 34.94 34.25 34.37 17,500 -0.47(-1.35%)
Dec 28, 2006 34.73 35.00 34.39 34.84 11,400 +0.19(+0.55%)
Dec 27, 2006 33.94 34.65 33.81 34.65 18,800 +0.73(+2.15%)
Dec 26, 2006 34.03 34.33 33.52 33.92 17,900 -0.26(-0.76%)
Dec 22, 2006 34.35 34.35 33.90 34.18 22,700 -0.09(-0.26%)
Dec 21, 2006 34.15 34.38 33.88 34.27 14,000 +0.15(+0.44%)
Dec 20, 2006 33.97 34.12 33.79 34.12 22,200 -0.24(-0.70%)
Dec 19, 2006 34.24 34.36 34.01 34.36 23,000 +0.09(+0.26%)
Dec 18, 2006 34.50 34.80 34.27 34.27 28,600 -0.23(-0.67%)
Dec 15, 2006 34.64 34.79 34.45 34.50 61,300 -0.10(-0.29%)
Dec 14, 2006 34.47 34.80 34.46 34.60 29,300 +0.09(+0.26%)
Dec 13, 2006 34.52 34.60 34.39 34.51 34,600 +0.09(+0.26%)
Dec 12, 2006 34.89 34.89 34.05 34.42 43,800 -0.39(-1.12%)
Dec 11, 2006 34.80 34.91 34.65 34.81 7,800 +0.05(+0.14%)
Dec 08, 2006 34.86 35.00 34.65 34.76 13,800 -0.20(-0.57%)
Dec 07, 2006 34.50 35.28 34.50 34.96 22,300 +0.54(+1.57%)
Dec 06, 2006 34.28 34.70 34.09 34.42 20,400 +0.04(+0.12%)
Dec 05, 2006 34.25 34.57 34.25 34.38 70,600 +0.19(+0.56%)
Dec 04, 2006 33.80 34.20 33.79 34.19 46,700 +0.42(+1.24%)
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.