Stock Quote

Agree Realty Corp (NY: ADC )

67.87 USD +0.21 (+0.31%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.15 35.32 34.57 34.64 156,246 -0.71(-2.01%)
Jan 29, 2015 35.08 35.44 35.00 35.35 199,853 +0.23(+0.65%)
Jan 28, 2015 35.46 35.60 35.04 35.12 171,341 -0.14(-0.40%)
Jan 27, 2015 35.29 35.66 35.14 35.26 231,375 +0.04(+0.11%)
Jan 26, 2015 35.39 35.41 34.88 35.22 189,188 -0.23(-0.65%)
Jan 23, 2015 35.07 36.15 34.81 35.45 529,581 +0.38(+1.08%)
Jan 22, 2015 33.81 35.10 33.81 35.07 237,842 +1.29(+3.82%)
Jan 21, 2015 33.36 33.85 33.30 33.78 76,829 +0.25(+0.75%)
Jan 20, 2015 33.71 33.91 33.15 33.53 144,189 -0.21(-0.62%)
Jan 16, 2015 33.14 33.85 33.01 33.74 139,010 +0.60(+1.81%)
Jan 15, 2015 32.83 33.19 32.52 33.14 116,269 +0.33(+1.01%)
Jan 14, 2015 31.91 33.23 31.66 32.81 269,203 +0.63(+1.96%)
Jan 13, 2015 32.20 32.36 31.83 32.18 513,147 +0.09(+0.28%)
Jan 12, 2015 32.17 32.31 31.92 32.09 337,893 -0.18(-0.56%)
Jan 09, 2015 32.46 32.69 32.21 32.27 206,682 -0.23(-0.71%)
Jan 08, 2015 32.74 33.00 32.42 32.50 231,769 +0.11(+0.34%)
Jan 07, 2015 32.22 32.47 32.08 32.39 80,936 +0.37(+1.16%)
Jan 06, 2015 31.99 32.29 31.76 32.02 154,310 +0.20(+0.63%)
Jan 05, 2015 31.41 31.93 31.34 31.82 119,197 +0.36(+1.14%)
Jan 02, 2015 31.26 31.55 30.88 31.46 52,585 +0.37(+1.19%)
Dec 31, 2014 31.75 31.09 31.09 31.09 84,300 -0.52(-1.65%)
Dec 30, 2014 31.50 31.84 31.44 31.61 43,914 -0.02(-0.06%)
Dec 29, 2014 31.38 31.89 31.38 31.63 40,974 +0.19(+0.60%)
Dec 26, 2014 31.36 31.48 31.25 31.44 43,467 +0.16(+0.51%)
Dec 24, 2014 31.29 31.28 31.28 31.28 35,700 +0.07(+0.22%)
Dec 23, 2014 31.49 31.49 31.15 31.21 80,244 -0.14(-0.45%)
Dec 22, 2014 31.16 31.43 31.08 31.35 86,914 +0.25(+0.80%)
Dec 19, 2014 30.93 31.33 30.73 31.10 500,454 -0.28(-0.89%)
Dec 18, 2014 31.12 31.41 30.99 31.38 118,209 +0.37(+1.19%)
Dec 17, 2014 30.47 31.07 30.40 31.01 149,863 +0.51(+1.67%)
Dec 16, 2014 30.28 30.71 30.06 30.50 78,922 +0.22(+0.73%)
Dec 15, 2014 31.15 31.20 30.24 30.28 85,509 -0.65(-2.10%)
Dec 12, 2014 31.25 31.56 30.92 30.93 110,657 -0.45(-1.43%)
Dec 11, 2014 31.18 31.46 30.98 31.38 90,547 +0.18(+0.58%)
Dec 10, 2014 31.04 31.40 30.99 31.20 107,155 +0.03(+0.10%)
Dec 09, 2014 31.16 31.17 30.89 31.17 200,786 +0.28(+0.91%)
Dec 08, 2014 30.42 31.02 30.42 30.89 163,089 +0.47(+1.55%)
Dec 05, 2014 30.25 30.44 30.10 30.42 223,934 +0.07(+0.23%)
Dec 04, 2014 29.74 30.37 29.70 30.35 1,347,768 -0.56(-1.81%)
Dec 03, 2014 30.99 31.09 30.75 30.91 33,767 +0.02(+0.06%)
Dec 02, 2014 30.70 31.24 30.70 30.89 22,446 +0.29(+0.95%)
Dec 01, 2014 30.91 31.06 30.54 30.60 33,751 -0.21(-0.68%)
Nov 28, 2014 30.82 31.31 30.76 30.81 38,002 +0.10(+0.33%)
Nov 26, 2014 30.39 30.71 30.71 30.71 28,600 +0.33(+1.09%)
Nov 25, 2014 30.51 30.54 30.28 30.38 54,568 -0.01(-0.03%)
Nov 24, 2014 30.32 30.52 30.23 30.39 33,042 +0.20(+0.66%)
Nov 21, 2014 30.61 30.64 30.07 30.19 54,674 -0.17(-0.56%)
Nov 20, 2014 30.04 30.40 30.04 30.36 25,117 +0.12(+0.40%)
Nov 19, 2014 30.45 30.65 30.11 30.24 34,872 -0.33(-1.08%)
Nov 18, 2014 30.54 31.18 30.43 30.57 24,064 +0.13(+0.43%)
Nov 17, 2014 30.19 30.66 30.19 30.44 25,568 +0.14(+0.46%)
Nov 14, 2014 30.71 30.71 30.25 30.30 33,179 -0.25(-0.82%)
Nov 13, 2014 30.70 30.98 30.52 30.55 28,114 -0.09(-0.29%)
Nov 12, 2014 30.57 30.78 30.40 30.64 36,255 +0.03(+0.10%)
Nov 11, 2014 30.85 30.89 30.57 30.61 32,230 -0.32(-1.03%)
Nov 10, 2014 30.60 30.95 30.50 30.93 25,303 +0.33(+1.08%)
Nov 07, 2014 30.84 30.84 30.49 30.60 59,324 -0.13(-0.42%)
Nov 06, 2014 31.06 31.20 30.67 30.73 35,571 -0.24(-0.77%)
Nov 05, 2014 31.09 31.24 30.84 30.97 33,999 -0.11(-0.35%)
Nov 04, 2014 31.23 31.48 31.01 31.08 55,008 -0.30(-0.96%)
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.