Stock Quote

Agree Realty Corp (NY: ADC )

64.77 USD +0.21 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.76 29.71 28.76 29.52 78,100 +0.12(+0.41%)
Jan 30, 2008 29.90 30.19 29.11 29.40 40,600 -0.68(-2.26%)
Jan 29, 2008 30.73 30.84 29.58 30.08 18,400 -0.36(-1.18%)
Jan 28, 2008 29.67 30.61 29.37 30.44 23,000 +0.69(+2.32%)
Jan 25, 2008 30.45 30.66 29.58 29.75 27,600 -0.25(-0.83%)
Jan 24, 2008 29.40 30.08 28.36 30.00 52,800 +0.42(+1.42%)
Jan 23, 2008 27.71 29.68 27.56 29.58 58,000 +1.37(+4.86%)
Jan 22, 2008 27.55 29.51 27.52 28.21 32,900 -0.57(-1.98%)
Jan 21, 2008 28.65 29.52 28.12 28.78 0 +0.00(+0.00%)
Jan 18, 2008 28.65 29.52 28.12 28.78 33,400 +0.02(+0.07%)
Jan 17, 2008 29.54 29.54 28.29 28.76 34,600 -0.81(-2.74%)
Jan 16, 2008 28.35 29.77 28.25 29.57 36,289 +1.22(+4.30%)
Jan 15, 2008 28.00 28.42 27.30 28.35 26,400 +0.22(+0.78%)
Jan 14, 2008 28.34 28.50 27.76 28.13 23,300 -0.07(-0.25%)
Jan 11, 2008 28.31 29.06 28.15 28.20 30,000 -0.21(-0.74%)
Jan 10, 2008 28.98 29.28 27.73 28.41 64,000 -0.76(-2.61%)
Jan 09, 2008 28.03 29.17 27.87 29.17 49,100 +0.88(+3.11%)
Jan 08, 2008 29.50 29.93 28.26 28.29 61,100 -0.67(-2.31%)
Jan 07, 2008 27.51 29.41 27.51 28.96 59,230 +1.36(+4.93%)
Jan 04, 2008 27.75 28.11 27.29 27.60 51,000 -0.55(-1.95%)
Jan 03, 2008 29.20 29.40 27.99 28.15 46,500 -1.05(-3.60%)
Jan 02, 2008 30.15 30.15 29.07 29.20 32,600 -0.90(-2.99%)
Jan 01, 2008 29.70 30.37 29.14 30.10 0 +0.00(+0.00%)
Dec 31, 2007 29.70 30.37 29.14 30.10 36,000 +0.04(+0.13%)
Dec 28, 2007 30.49 30.69 29.76 30.06 43,600 -0.39(-1.28%)
Dec 27, 2007 31.10 31.40 29.59 30.45 34,700 -0.80(-2.56%)
Dec 26, 2007 30.75 31.25 30.38 31.25 24,800 +0.50(+1.63%)
Dec 24, 2007 30.28 30.96 30.28 30.75 13,100 +0.45(+1.49%)
Dec 21, 2007 30.05 30.48 29.62 30.30 75,700 +0.97(+3.31%)
Dec 20, 2007 30.00 30.10 28.32 29.33 55,700 -0.29(-0.98%)
Dec 19, 2007 30.10 30.55 29.46 29.62 45,500 -0.74(-2.44%)
Dec 18, 2007 29.51 30.36 28.45 30.36 45,900 +1.10(+3.76%)
Dec 17, 2007 29.02 30.12 29.02 29.26 45,200 +0.01(+0.03%)
Dec 14, 2007 30.12 30.59 29.25 29.25 66,200 -1.03(-3.40%)
Dec 13, 2007 30.34 31.01 30.28 30.28 46,925 -0.26(-0.85%)
Dec 12, 2007 31.33 32.08 30.36 30.54 83,765 +0.00(+0.00%)
Dec 11, 2007 31.64 32.13 30.43 30.54 71,000 -1.14(-3.60%)
Dec 10, 2007 31.86 32.28 31.46 31.68 22,300 -0.30(-0.94%)
Dec 07, 2007 32.43 32.43 31.07 31.98 65,500 -0.45(-1.39%)
Dec 06, 2007 30.93 32.71 30.93 32.43 52,000 +1.46(+4.71%)
Dec 05, 2007 30.95 31.17 30.15 30.97 43,500 +0.82(+2.72%)
Dec 04, 2007 30.00 30.55 29.98 30.15 38,100 -0.05(-0.17%)
Dec 03, 2007 30.25 30.58 30.03 30.20 41,600 +0.15(+0.50%)
Nov 30, 2007 31.45 31.94 30.05 30.05 55,600 -1.00(-3.22%)
Nov 29, 2007 31.61 31.99 31.05 31.05 27,718 -0.57(-1.80%)
Nov 28, 2007 30.96 32.04 30.96 31.62 42,950 +0.64(+2.07%)
Nov 27, 2007 29.83 30.98 29.83 30.98 38,350 +1.28(+4.31%)
Nov 26, 2007 31.90 31.90 29.65 29.70 49,700 -2.10(-6.60%)
Nov 23, 2007 31.15 32.03 31.15 31.80 29,900 +0.91(+2.95%)
Nov 21, 2007 31.00 31.52 30.65 30.89 40,300 -0.14(-0.45%)
Nov 20, 2007 31.59 31.90 30.75 31.03 41,000 -0.97(-3.03%)
Nov 19, 2007 32.15 32.15 31.06 32.00 60,100 -0.40(-1.23%)
Nov 16, 2007 34.00 34.00 31.76 32.40 55,900 -1.51(-4.45%)
Nov 15, 2007 33.21 33.95 32.20 33.91 83,300 +0.69(+2.08%)
Nov 14, 2007 32.99 33.29 32.79 33.22 51,800 +0.07(+0.21%)
Nov 13, 2007 32.10 33.25 31.84 33.15 50,200 +1.10(+3.43%)
Nov 12, 2007 29.93 32.22 29.93 32.05 89,100 +1.79(+5.92%)
Nov 09, 2007 31.63 31.97 30.02 30.26 59,800 -1.67(-5.23%)
Nov 08, 2007 31.21 32.09 31.19 31.93 76,800 +0.94(+3.03%)
Nov 07, 2007 31.28 31.78 30.82 30.99 69,420 -1.08(-3.37%)
Nov 06, 2007 30.00 32.14 30.00 32.07 81,700 +2.30(+7.73%)
Nov 05, 2007 30.60 31.07 29.77 29.77 47,500 -1.51(-4.83%)
Nov 02, 2007 31.17 32.24 30.47 31.28 62,600 +0.36(+1.16%)
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.