Stock Quote

Agree Realty Corp (NY: ADC )

69.57 USD +0.97 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.05 29.54 29.01 29.54 11,200 +0.41(+1.41%)
Jan 29, 2004 29.05 29.35 28.90 29.13 21,900 +0.13(+0.45%)
Jan 28, 2004 28.65 29.12 28.61 29.00 25,200 +0.40(+1.40%)
Jan 27, 2004 28.60 28.70 28.51 28.60 47,200 +0.06(+0.21%)
Jan 26, 2004 28.55 28.60 28.46 28.54 34,000 -0.01(-0.04%)
Jan 23, 2004 28.50 28.55 28.48 28.55 26,000 +0.05(+0.18%)
Jan 22, 2004 28.49 28.50 28.40 28.50 20,700 +0.02(+0.07%)
Jan 21, 2004 28.20 28.50 28.05 28.48 21,700 +0.16(+0.56%)
Jan 20, 2004 28.24 28.38 28.15 28.32 26,500 +0.08(+0.28%)
Jan 16, 2004 28.48 28.48 28.24 28.24 10,200 -0.23(-0.81%)
Jan 15, 2004 28.32 28.50 28.32 28.47 24,600 +0.15(+0.53%)
Jan 14, 2004 28.25 28.39 28.15 28.32 16,100 +0.13(+0.46%)
Jan 13, 2004 27.97 28.20 27.93 28.19 15,500 +0.32(+1.15%)
Jan 12, 2004 27.80 28.10 27.73 27.87 11,000 +0.02(+0.07%)
Jan 09, 2004 27.68 27.93 27.65 27.85 12,700 +0.14(+0.51%)
Jan 08, 2004 27.95 27.95 27.71 27.71 10,600 -0.29(-1.04%)
Jan 07, 2004 28.20 28.27 28.10 28.00 15,200 -0.05(-0.18%)
Jan 06, 2004 27.65 28.13 27.65 28.05 25,600 +0.38(+1.37%)
Jan 05, 2004 28.15 28.15 27.59 27.67 34,100 -0.53(-1.88%)
Jan 02, 2004 28.23 28.23 28.00 28.20 10,300 -0.08(-0.28%)
Dec 31, 2003 28.50 28.55 28.25 28.28 26,100 -0.22(-0.77%)
Dec 30, 2003 28.30 28.50 28.22 28.50 55,900 +0.15(+0.53%)
Dec 29, 2003 28.10 28.22 28.10 28.35 18,800 +0.21(+0.75%)
Dec 26, 2003 28.20 28.20 28.14 28.14 1,100 -0.06(-0.21%)
Dec 24, 2003 28.17 28.20 28.05 28.20 4,000 +0.05(+0.18%)
Dec 23, 2003 28.15 28.19 28.09 28.15 16,500 +0.06(+0.21%)
Dec 22, 2003 28.00 28.00 28.00 28.09 28,400 +0.09(+0.32%)
Dec 19, 2003 28.17 28.21 27.96 28.00 35,600 -0.17(-0.60%)
Dec 18, 2003 28.20 28.30 28.20 28.17 11,600 -0.31(-1.09%)
Dec 17, 2003 28.25 28.50 28.20 28.48 37,300 +0.23(+0.81%)
Dec 16, 2003 28.27 28.29 28.25 28.25 17,200 -0.23(-0.81%)
Dec 15, 2003 28.54 28.54 28.40 28.48 58,900 -0.02(-0.07%)
Dec 12, 2003 28.05 28.58 28.05 28.50 54,700 +0.40(+1.42%)
Dec 11, 2003 28.05 28.20 28.02 28.10 32,500 +0.15(+0.54%)
Dec 10, 2003 28.25 28.37 28.10 27.95 26,800 -0.20(-0.71%)
Dec 09, 2003 27.54 28.12 27.54 28.15 61,100 +0.60(+2.18%)
Dec 08, 2003 27.20 27.54 27.10 27.55 29,400 +0.35(+1.29%)
Dec 05, 2003 26.93 27.10 26.93 27.20 15,300 +0.25(+0.93%)
Dec 04, 2003 26.78 26.95 26.77 26.95 8,300 +0.17(+0.63%)
Dec 03, 2003 26.89 26.89 26.70 26.78 18,200 -0.09(-0.33%)
Dec 02, 2003 26.70 27.04 26.70 26.87 11,900 -0.02(-0.07%)
Dec 01, 2003 26.53 26.89 26.53 26.89 25,500 +0.44(+1.66%)
Nov 28, 2003 26.41 26.49 26.36 26.45 5,800 -0.01(-0.04%)
Nov 26, 2003 26.48 26.48 26.37 26.46 5,800 +0.00(+0.00%)
Nov 25, 2003 26.28 26.51 26.28 26.46 11,300 +0.21(+0.80%)
Nov 24, 2003 26.27 26.29 26.17 26.25 8,200 -0.02(-0.08%)
Nov 21, 2003 26.27 26.27 26.23 26.27 1,700 +0.00(+0.00%)
Nov 20, 2003 26.22 26.28 26.22 26.27 10,800 +0.05(+0.19%)
Nov 19, 2003 26.40 26.40 26.20 26.22 9,200 -0.14(-0.53%)
Nov 18, 2003 26.30 26.48 26.30 26.36 20,700 +0.11(+0.42%)
Nov 17, 2003 26.25 26.26 26.21 26.25 13,900 +0.01(+0.04%)
Nov 14, 2003 26.30 26.45 26.24 26.24 15,100 +0.07(+0.27%)
Nov 13, 2003 26.25 26.25 26.17 26.17 3,500 -0.03(-0.11%)
Nov 12, 2003 26.15 26.22 26.15 26.20 5,500 +0.04(+0.15%)
Nov 11, 2003 26.20 26.20 26.05 26.16 3,100 -0.01(-0.04%)
Nov 10, 2003 26.03 26.25 26.00 26.17 10,200 +0.14(+0.54%)
Nov 07, 2003 26.00 26.05 25.90 26.03 12,900 -0.14(-0.53%)
Nov 06, 2003 26.35 26.40 26.17 26.17 10,400 -0.13(-0.49%)
Nov 05, 2003 26.10 26.40 26.10 26.30 22,800 +0.31(+1.19%)
Nov 04, 2003 25.80 25.99 25.80 25.99 10,515 +0.08(+0.31%)
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.