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 29, 2016 35.55 36.98 35.46 36.92 287,316 +1.59(+4.50%)
Jan 28, 2016 34.92 35.53 34.89 35.33 166,308 +0.57(+1.64%)
Jan 27, 2016 35.02 35.21 34.50 34.76 137,667 -0.27(-0.77%)
Jan 26, 2016 34.54 35.19 34.30 35.03 238,606 +0.55(+1.60%)
Jan 25, 2016 34.45 34.83 33.99 34.48 154,988 +0.01(+0.03%)
Jan 22, 2016 33.24 34.50 33.24 34.47 220,331 +1.43(+4.33%)
Jan 21, 2016 33.29 33.70 32.63 33.04 234,940 -0.13(-0.39%)
Jan 20, 2016 33.04 33.55 32.20 33.17 282,014 +0.07(+0.21%)
Jan 19, 2016 32.61 33.18 32.61 33.10 152,107 +0.57(+1.75%)
Jan 15, 2016 32.39 32.53 32.53 32.53 149,100 -0.27(-0.82%)
Jan 14, 2016 32.57 33.03 32.17 32.80 136,649 +0.31(+0.95%)
Jan 13, 2016 32.94 33.29 32.18 32.49 96,205 -0.45(-1.37%)
Jan 12, 2016 33.33 33.33 32.55 32.94 114,967 -0.20(-0.60%)
Jan 11, 2016 32.90 33.41 32.90 33.14 95,568 +0.25(+0.76%)
Jan 08, 2016 33.91 34.06 32.84 32.89 147,293 -0.84(-2.49%)
Jan 07, 2016 34.11 34.40 33.71 33.73 95,763 -0.63(-1.83%)
Jan 06, 2016 33.92 34.44 33.84 34.36 107,475 +0.19(+0.56%)
Jan 05, 2016 33.35 34.32 33.31 34.17 95,354 +0.84(+2.52%)
Jan 04, 2016 33.82 34.12 33.07 33.33 136,619 -0.66(-1.94%)
Dec 31, 2015 34.44 33.99 33.99 33.99 104,800 -0.29(-0.85%)
Dec 30, 2015 34.40 34.61 34.23 34.28 67,978 -0.19(-0.55%)
Dec 29, 2015 34.15 34.49 34.15 34.47 141,637 +0.45(+1.32%)
Dec 28, 2015 33.68 34.11 33.50 34.02 137,969 +0.34(+1.01%)
Dec 24, 2015 33.74 33.68 33.68 33.68 42,100 +0.04(+0.12%)
Dec 23, 2015 33.39 33.67 33.28 33.64 93,875 +0.25(+0.75%)
Dec 22, 2015 33.38 33.83 33.36 33.39 102,356 +0.02(+0.06%)
Dec 21, 2015 33.11 33.74 33.10 33.37 142,550 +0.53(+1.61%)
Dec 18, 2015 33.93 34.08 32.80 32.84 786,353 -1.23(-3.61%)
Dec 17, 2015 34.31 34.38 33.86 34.07 134,030 +0.11(+0.32%)
Dec 16, 2015 33.42 34.06 33.00 33.96 123,962 +0.84(+2.54%)
Dec 15, 2015 32.84 33.13 32.75 33.12 193,490 +0.51(+1.56%)
Dec 14, 2015 32.85 33.10 32.45 32.61 157,530 -0.32(-0.97%)
Dec 11, 2015 32.51 33.09 32.40 32.93 141,533 +0.15(+0.46%)
Dec 10, 2015 33.06 33.28 32.72 32.78 109,306 -0.15(-0.46%)
Dec 09, 2015 32.55 33.11 32.52 32.93 183,170 +0.29(+0.89%)
Dec 08, 2015 32.04 33.07 32.00 32.64 1,276,473 -0.84(-2.51%)
Dec 07, 2015 33.38 33.49 33.02 33.48 80,659 +0.11(+0.33%)
Dec 04, 2015 33.07 33.60 33.07 33.37 63,043 +0.40(+1.21%)
Dec 03, 2015 33.50 33.53 32.92 32.97 91,842 -0.49(-1.46%)
Dec 02, 2015 33.68 33.92 33.40 33.46 94,916 -0.37(-1.09%)
Dec 01, 2015 33.61 33.90 33.44 33.83 58,871 +0.29(+0.86%)
Nov 30, 2015 33.81 33.98 33.36 33.54 86,476 -0.14(-0.42%)
Nov 27, 2015 33.40 33.78 33.40 33.68 33,349 +0.33(+0.99%)
Nov 25, 2015 33.26 33.35 33.35 33.35 29,600 +0.06(+0.18%)
Nov 24, 2015 32.94 33.34 32.61 33.29 66,911 +0.18(+0.54%)
Nov 23, 2015 33.18 33.32 32.93 33.11 55,143 -0.05(-0.15%)
Nov 20, 2015 32.98 33.29 32.92 33.16 64,811 +0.33(+1.01%)
Nov 19, 2015 32.89 33.04 32.55 32.83 51,860 +0.02(+0.06%)
Nov 18, 2015 32.83 32.90 32.46 32.81 81,255 +0.07(+0.21%)
Nov 17, 2015 32.64 33.00 32.51 32.74 47,341 +0.00(+0.00%)
Nov 16, 2015 32.19 32.77 32.14 32.74 61,624 +0.44(+1.36%)
Nov 13, 2015 32.23 32.59 32.16 32.30 84,176 -0.13(-0.40%)
Nov 12, 2015 32.55 32.86 32.27 32.43 67,928 -0.20(-0.61%)
Nov 11, 2015 32.81 33.00 32.50 32.63 90,328 -0.07(-0.21%)
Nov 10, 2015 32.18 32.88 32.18 32.70 127,804 +0.55(+1.71%)
Nov 09, 2015 32.56 32.56 31.81 32.15 107,807 -0.55(-1.68%)
Nov 06, 2015 32.90 32.90 32.18 32.70 121,072 -0.50(-1.51%)
Nov 05, 2015 33.03 33.23 32.74 33.20 72,170 +0.23(+0.70%)
Nov 04, 2015 32.97 32.97 32.60 32.97 98,489 -0.02(-0.06%)
Nov 03, 2015 32.91 33.00 32.51 32.99 72,131 -0.02(-0.06%)
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.