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 (%)
Oct 31, 2011 23.54 24.48 23.10 23.91 63,642 +0.04(+0.17%)
Oct 28, 2011 21.94 23.95 21.73 23.87 100,955 +0.42(+1.79%)
Oct 27, 2011 23.50 23.50 22.85 23.45 73,787 +0.51(+2.22%)
Oct 26, 2011 22.41 23.05 22.22 22.94 84,808 +0.78(+3.52%)
Oct 25, 2011 22.17 22.48 22.01 22.16 63,793 -0.22(-0.98%)
Oct 24, 2011 22.44 22.73 22.17 22.38 59,583 -0.09(-0.40%)
Oct 21, 2011 22.07 22.60 22.00 22.47 76,730 +0.74(+3.41%)
Oct 20, 2011 21.82 21.87 21.26 21.73 32,830 +0.04(+0.18%)
Oct 19, 2011 21.52 22.60 21.37 21.69 28,024 +0.07(+0.32%)
Oct 18, 2011 21.86 21.95 21.48 21.62 106,831 -0.08(-0.37%)
Oct 17, 2011 21.82 21.88 21.51 21.70 36,330 -0.30(-1.36%)
Oct 14, 2011 22.14 22.20 21.86 22.00 39,768 +0.05(+0.23%)
Oct 13, 2011 21.97 22.10 21.81 21.95 47,274 -0.05(-0.23%)
Oct 12, 2011 22.23 22.42 21.69 22.00 78,997 -0.17(-0.77%)
Oct 11, 2011 22.20 22.50 22.02 22.17 51,192 -0.09(-0.40%)
Oct 10, 2011 22.42 22.42 21.77 22.26 63,967 +0.15(+0.68%)
Oct 07, 2011 22.58 22.58 22.06 22.11 65,975 -0.43(-1.91%)
Oct 06, 2011 22.89 22.95 22.49 22.54 112,005 -0.08(-0.35%)
Oct 05, 2011 22.71 22.76 22.12 22.62 100,483 +0.03(+0.13%)
Oct 04, 2011 20.95 22.80 20.95 22.59 95,147 +1.44(+6.81%)
Oct 03, 2011 21.61 21.78 20.79 21.15 75,640 -0.63(-2.89%)
Sep 30, 2011 21.62 22.40 21.62 21.78 73,702 -0.17(-0.77%)
Sep 29, 2011 22.12 22.12 21.38 21.95 41,984 +0.21(+0.97%)
Sep 28, 2011 22.48 22.67 21.33 21.74 90,719 -0.91(-4.02%)
Sep 27, 2011 22.26 22.80 21.99 22.65 94,429 +0.73(+3.33%)
Sep 26, 2011 22.27 22.36 21.68 21.92 60,164 -0.29(-1.31%)
Sep 23, 2011 21.50 22.23 21.24 22.21 95,387 +0.72(+3.35%)
Sep 22, 2011 20.22 21.65 20.07 21.49 123,205 +0.83(+4.02%)
Sep 21, 2011 21.30 21.69 20.61 20.66 64,363 -0.60(-2.82%)
Sep 20, 2011 21.45 21.64 21.19 21.26 40,442 -0.06(-0.28%)
Sep 19, 2011 21.14 21.58 21.14 21.32 35,172 -0.18(-0.84%)
Sep 16, 2011 21.27 21.50 21.12 21.50 86,705 +0.31(+1.46%)
Sep 15, 2011 20.60 21.26 20.55 21.19 55,243 +0.70(+3.42%)
Sep 14, 2011 20.59 20.66 20.10 20.49 116,766 +0.08(+0.39%)
Sep 13, 2011 20.28 20.62 19.89 20.41 125,504 +0.22(+1.09%)
Sep 12, 2011 20.25 20.42 19.93 20.19 52,987 -0.14(-0.69%)
Sep 09, 2011 20.60 20.74 19.92 20.33 73,620 -0.42(-2.02%)
Sep 08, 2011 21.09 21.18 20.60 20.75 40,654 -0.53(-2.49%)
Sep 07, 2011 20.88 21.31 20.66 21.28 43,521 +0.56(+2.70%)
Sep 06, 2011 20.53 20.77 20.40 20.72 68,846 -0.18(-0.86%)
Sep 02, 2011 21.37 21.50 20.81 20.90 52,107 -0.55(-2.56%)
Sep 01, 2011 22.28 22.49 21.39 21.45 63,405 -0.90(-4.03%)
Aug 31, 2011 22.45 22.48 22.12 22.35 50,651 +0.05(+0.22%)
Aug 30, 2011 21.40 22.49 21.40 22.30 45,148 +0.75(+3.48%)
Aug 29, 2011 21.52 22.03 21.01 21.55 42,013 +0.25(+1.17%)
Aug 26, 2011 20.91 21.69 20.73 21.30 52,512 +0.29(+1.38%)
Aug 25, 2011 21.59 21.60 20.98 21.01 52,057 -0.41(-1.91%)
Aug 24, 2011 21.73 22.35 21.33 21.42 72,240 -0.29(-1.34%)
Aug 23, 2011 21.33 21.76 21.08 21.71 43,697 +0.47(+2.21%)
Aug 22, 2011 21.38 21.65 20.73 21.24 46,699 +0.25(+1.19%)
Aug 19, 2011 20.61 21.38 20.61 20.99 43,473 +0.01(+0.05%)
Aug 18, 2011 21.15 21.46 20.77 20.98 51,651 -0.66(-3.05%)
Aug 17, 2011 21.84 21.94 21.33 21.64 38,697 -0.14(-0.64%)
Aug 16, 2011 21.49 22.06 21.32 21.78 55,245 +0.07(+0.32%)
Aug 15, 2011 20.92 21.72 20.92 21.71 49,956 +0.89(+4.27%)
Aug 12, 2011 21.10 21.17 20.26 20.82 67,238 -0.17(-0.81%)
Aug 11, 2011 20.37 21.44 20.25 20.99 68,155 +0.72(+3.55%)
Aug 10, 2011 20.69 20.97 20.10 20.27 55,277 -0.87(-4.12%)
Aug 09, 2011 20.25 21.25 19.50 21.14 134,368 +1.08(+5.38%)
Aug 08, 2011 20.25 22.14 20.04 20.06 182,129 -0.85(-4.07%)
Aug 05, 2011 21.65 21.83 20.71 20.91 113,463 -0.59(-2.74%)
Aug 04, 2011 22.14 22.52 21.47 21.50 82,996 -0.88(-3.93%)
Aug 03, 2011 22.09 22.55 21.53 22.38 53,371 +0.35(+1.59%)
Aug 02, 2011 22.64 22.96 22.00 22.03 49,911 -0.62(-2.74%)
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.