Stock Quote

Agree Realty Corp (NY: ADC )

69.10 USD -0.29 (-0.42%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.31 28.81 28.31 28.59 59,821 -0.08(-0.28%)
Jan 30, 2014 28.58 28.99 28.53 28.67 56,915 +0.34(+1.20%)
Jan 29, 2014 28.46 28.65 28.29 28.33 58,209 -0.26(-0.91%)
Jan 28, 2014 28.63 28.72 28.50 28.59 77,559 +0.07(+0.25%)
Jan 27, 2014 29.18 29.23 28.51 28.52 50,919 -0.55(-1.89%)
Jan 24, 2014 29.43 29.49 29.00 29.07 53,159 -0.44(-1.49%)
Jan 23, 2014 28.97 29.51 28.97 29.51 82,020 +0.49(+1.69%)
Jan 22, 2014 28.97 29.17 28.95 29.02 81,629 +0.04(+0.14%)
Jan 21, 2014 28.86 28.99 28.76 28.98 52,962 +0.22(+0.76%)
Jan 17, 2014 28.82 28.76 28.76 28.76 47,900 -0.09(-0.31%)
Jan 16, 2014 28.61 28.98 28.54 28.85 63,605 +0.16(+0.56%)
Jan 15, 2014 28.59 28.79 28.57 28.69 76,581 +0.10(+0.35%)
Jan 14, 2014 28.56 28.89 28.35 28.59 66,870 +0.08(+0.28%)
Jan 13, 2014 28.51 28.68 28.29 28.51 43,514 -0.14(-0.49%)
Jan 10, 2014 28.44 28.77 28.15 28.65 147,104 +0.28(+0.99%)
Jan 09, 2014 28.60 28.60 28.26 28.37 66,038 -0.23(-0.80%)
Jan 08, 2014 29.15 29.30 28.38 28.60 64,106 -0.65(-2.22%)
Jan 07, 2014 29.41 29.52 29.08 29.25 100,537 -0.03(-0.10%)
Jan 06, 2014 29.11 29.48 28.92 29.28 77,838 +0.20(+0.69%)
Jan 03, 2014 28.83 29.16 28.82 29.08 50,196 +0.25(+0.87%)
Jan 02, 2014 29.02 29.07 28.67 28.83 64,235 -0.19(-0.65%)
Dec 31, 2013 28.70 29.02 29.02 29.02 101,700 +0.30(+1.04%)
Dec 30, 2013 28.74 28.94 28.62 28.72 53,513 +0.09(+0.31%)
Dec 27, 2013 28.94 28.97 28.44 28.63 108,463 -0.16(-0.56%)
Dec 26, 2013 28.92 29.31 28.71 28.79 64,468 +0.08(+0.28%)
Dec 24, 2013 28.57 28.81 28.57 28.71 31,034 +0.10(+0.35%)
Dec 23, 2013 28.48 28.91 28.46 28.61 84,557 +0.14(+0.49%)
Dec 20, 2013 27.76 28.48 27.67 28.47 283,862 +0.70(+2.52%)
Dec 19, 2013 28.57 28.70 27.75 27.77 63,701 -0.80(-2.80%)
Dec 18, 2013 28.23 28.87 27.85 28.57 152,538 +0.14(+0.49%)
Dec 17, 2013 28.51 28.56 28.22 28.43 88,452 +0.00(+0.00%)
Dec 16, 2013 28.09 28.50 27.77 28.43 81,379 +0.47(+1.68%)
Dec 13, 2013 27.95 28.25 27.74 27.96 90,138 -0.07(-0.25%)
Dec 12, 2013 27.99 28.23 27.73 28.03 126,383 +0.09(+0.32%)
Dec 11, 2013 28.16 28.27 27.91 27.94 152,132 -0.19(-0.68%)
Dec 10, 2013 28.27 28.44 28.03 28.13 115,820 -0.10(-0.35%)
Dec 09, 2013 28.25 28.25 27.93 28.23 123,572 -0.05(-0.18%)
Dec 06, 2013 28.35 28.76 28.24 28.28 125,857 +0.07(+0.25%)
Dec 05, 2013 28.28 28.48 28.17 28.21 175,424 -0.21(-0.74%)
Dec 04, 2013 28.34 28.71 28.22 28.42 205,664 -0.02(-0.07%)
Dec 03, 2013 28.52 28.76 28.34 28.44 210,294 -0.26(-0.91%)
Dec 02, 2013 29.26 29.33 28.34 28.70 208,281 -0.60(-2.05%)
Nov 29, 2013 29.59 29.65 29.30 29.30 88,930 -0.14(-0.48%)
Nov 27, 2013 29.55 29.76 29.17 29.44 246,634 -0.19(-0.64%)
Nov 26, 2013 29.45 29.87 29.23 29.63 239,291 +0.13(+0.44%)
Nov 25, 2013 29.12 29.58 29.05 29.50 658,714 +0.37(+1.27%)
Nov 22, 2013 28.83 29.18 28.50 29.13 1,744,639 -1.43(-4.68%)
Nov 21, 2013 30.68 30.68 30.46 30.56 94,168 +0.03(+0.10%)
Nov 20, 2013 31.08 31.25 30.38 30.53 73,787 -0.39(-1.26%)
Nov 19, 2013 31.21 31.39 30.76 30.92 50,281 -0.37(-1.18%)
Nov 18, 2013 31.59 31.78 31.17 31.29 34,866 -0.18(-0.57%)
Nov 15, 2013 31.30 31.56 31.16 31.47 84,757 +0.11(+0.35%)
Nov 14, 2013 31.42 31.65 31.31 31.36 41,467 +0.02(+0.06%)
Nov 13, 2013 31.19 31.56 30.96 31.34 44,413 +0.03(+0.10%)
Nov 12, 2013 31.20 31.39 30.94 31.31 31,939 +0.02(+0.06%)
Nov 11, 2013 31.73 31.85 31.18 31.29 50,155 -0.53(-1.67%)
Nov 08, 2013 32.10 32.13 31.54 31.82 39,330 -0.34(-1.06%)
Nov 07, 2013 32.18 32.31 31.89 32.16 48,398 +0.14(+0.44%)
Nov 06, 2013 31.88 32.14 31.80 32.02 48,069 +0.21(+0.66%)
Nov 05, 2013 31.90 32.11 31.72 31.81 93,577 -0.19(-0.59%)
Nov 04, 2013 31.90 32.00 31.76 32.00 83,323 +0.10(+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.