Stock Quote

Agree Realty Corp (NY: ADC )

62.86 USD -0.63 (-0.99%)
Official Closing Price Updated: 7:21 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.09 25.31 24.78 24.96 100,472 -0.03(-0.12%)
Jan 30, 2012 24.60 25.05 24.60 24.99 35,076 +0.26(+1.05%)
Jan 27, 2012 24.75 24.85 24.51 24.73 67,625 -0.04(-0.16%)
Jan 26, 2012 24.85 24.92 24.77 24.77 66,545 -0.11(-0.44%)
Jan 25, 2012 24.93 25.15 24.85 24.88 104,519 -0.05(-0.20%)
Jan 24, 2012 25.31 25.54 24.79 24.93 331,039 -0.93(-3.60%)
Jan 23, 2012 25.73 25.90 25.10 25.86 55,475 +0.20(+0.78%)
Jan 20, 2012 25.01 25.68 25.01 25.66 56,579 +0.55(+2.19%)
Jan 19, 2012 25.32 25.66 24.92 25.11 70,203 -0.26(-1.02%)
Jan 18, 2012 24.58 25.39 24.25 25.37 65,581 +0.70(+2.84%)
Jan 17, 2012 24.73 24.94 24.49 24.67 32,223 -0.01(-0.04%)
Jan 13, 2012 24.23 24.73 24.23 24.68 24,768 +0.16(+0.65%)
Jan 12, 2012 24.99 24.99 24.50 24.52 57,301 -0.39(-1.57%)
Jan 11, 2012 24.53 24.98 24.21 24.91 25,883 +0.29(+1.18%)
Jan 10, 2012 24.71 24.71 24.22 24.62 71,149 +0.04(+0.16%)
Jan 09, 2012 24.42 24.67 24.34 24.58 31,253 +0.13(+0.53%)
Jan 06, 2012 24.81 24.81 24.45 24.45 45,563 -0.40(-1.61%)
Jan 05, 2012 24.51 25.00 24.32 24.85 30,715 +0.32(+1.30%)
Jan 04, 2012 24.50 24.94 23.93 24.53 100,027 +0.15(+0.62%)
Dec 30, 2011 24.59 24.59 24.10 24.38 66,168 -0.21(-0.85%)
Dec 29, 2011 24.36 24.72 24.31 24.59 39,066 +0.39(+1.61%)
Dec 28, 2011 24.31 24.56 24.15 24.20 40,679 -0.29(-1.18%)
Dec 27, 2011 24.61 24.79 24.35 24.49 22,488 -0.31(-1.25%)
Dec 23, 2011 25.00 25.00 24.63 24.80 24,606 -0.24(-0.96%)
Dec 21, 2011 24.70 25.11 24.50 25.04 52,346 +0.31(+1.25%)
Dec 20, 2011 24.28 24.75 24.25 24.73 45,637 +0.68(+2.83%)
Dec 19, 2011 24.52 24.89 23.94 24.05 59,682 -0.37(-1.52%)
Dec 16, 2011 24.30 24.68 24.11 24.42 89,130 +0.19(+0.78%)
Dec 15, 2011 24.51 24.71 24.09 24.23 49,180 -0.54(-2.18%)
Dec 14, 2011 24.05 24.78 24.05 24.77 65,033 +0.65(+2.69%)
Dec 13, 2011 24.42 24.78 24.00 24.12 38,356 -0.16(-0.66%)
Dec 12, 2011 24.30 24.50 23.91 24.28 46,773 -0.22(-0.90%)
Dec 09, 2011 24.12 24.78 23.95 24.50 32,326 +0.49(+2.04%)
Dec 08, 2011 24.43 24.44 23.95 24.01 22,851 -0.57(-2.32%)
Dec 07, 2011 24.60 24.84 23.88 24.58 46,942 -0.05(-0.20%)
Dec 06, 2011 24.40 24.84 24.15 24.63 28,459 +0.23(+0.94%)
Dec 05, 2011 24.36 24.56 24.22 24.40 44,429 +0.22(+0.91%)
Dec 02, 2011 24.07 24.25 23.81 24.18 22,639 +0.30(+1.26%)
Dec 01, 2011 24.30 24.65 23.86 23.88 39,512 -0.51(-2.09%)
Nov 30, 2011 23.87 24.42 23.87 24.39 55,605 +0.98(+4.19%)
Nov 29, 2011 23.63 23.83 23.19 23.41 28,656 -0.32(-1.35%)
Nov 28, 2011 23.77 24.22 23.45 23.73 45,187 +0.41(+1.76%)
Nov 25, 2011 23.00 23.81 23.00 23.32 26,682 +0.32(+1.39%)
Nov 23, 2011 23.39 23.59 22.80 23.00 52,793 -0.50(-2.13%)
Nov 22, 2011 24.25 24.28 23.49 23.50 49,745 -0.70(-2.89%)
Nov 21, 2011 23.61 24.40 23.61 24.20 55,169 +0.24(+1.00%)
Nov 18, 2011 24.12 24.18 23.92 23.96 35,052 -0.05(-0.21%)
Nov 17, 2011 24.39 24.51 23.85 24.01 37,958 -0.48(-1.96%)
Nov 16, 2011 24.32 24.81 24.32 24.49 33,936 +0.02(+0.08%)
Nov 15, 2011 24.19 24.67 23.80 24.47 80,560 +0.16(+0.66%)
Nov 14, 2011 24.62 24.72 24.09 24.31 45,668 -0.39(-1.58%)
Nov 11, 2011 24.62 24.86 24.40 24.70 117,972 +0.23(+0.94%)
Nov 10, 2011 24.22 24.47 23.89 24.47 73,561 +0.56(+2.34%)
Nov 09, 2011 24.23 24.50 23.91 23.91 46,082 -0.77(-3.12%)
Nov 08, 2011 24.45 24.86 23.77 24.68 56,435 +0.36(+1.48%)
Nov 07, 2011 24.22 24.44 23.85 24.32 47,185 +0.03(+0.12%)
Nov 04, 2011 24.25 24.50 24.11 24.29 24,326 -0.09(-0.37%)
Nov 03, 2011 24.14 24.46 23.80 24.38 53,726 +0.40(+1.67%)
Nov 02, 2011 23.99 24.16 23.70 23.98 75,373 +0.20(+0.84%)
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.