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 (%)
Jul 31, 2002 18.45 18.81 18.35 18.65 11,900 +0.26(+1.41%)
Jul 30, 2002 18.45 18.59 18.31 18.39 6,400 -0.09(-0.49%)
Jul 29, 2002 17.85 18.50 17.85 18.48 25,300 +0.53(+2.95%)
Jul 26, 2002 17.40 17.95 17.40 17.95 61,500 +0.50(+2.87%)
Jul 25, 2002 16.75 17.45 16.75 17.45 25,500 +0.65(+3.87%)
Jul 24, 2002 16.00 16.80 15.75 16.80 28,400 +0.40(+2.44%)
Jul 23, 2002 18.26 18.26 16.35 16.40 58,100 -1.94(-10.58%)
Jul 22, 2002 18.34 18.55 18.05 18.34 16,800 -0.01(-0.05%)
Jul 19, 2002 18.60 18.60 18.00 18.35 20,200 +0.10(+0.55%)
Jul 17, 2002 18.30 18.45 18.24 18.25 17,000 -0.84(-4.40%)
Jul 12, 2002 19.05 19.37 19.01 19.09 9,200 +0.19(+1.01%)
Jul 11, 2002 19.30 19.44 18.85 18.90 19,800 -0.44(-2.28%)
Jul 10, 2002 19.49 19.50 19.34 19.34 12,200 -0.06(-0.31%)
Jul 09, 2002 19.70 19.90 19.35 19.40 15,000 -0.30(-1.52%)
Jul 08, 2002 19.55 19.80 19.55 19.70 11,800 +0.21(+1.08%)
Jul 05, 2002 19.45 19.74 19.45 19.49 8,100 +0.16(+0.83%)
Jul 04, 2002 19.30 19.55 18.75 19.33 14,200 +0.00(+0.00%)
Jul 03, 2002 19.30 19.55 18.75 19.33 14,200 -0.05(-0.26%)
Jul 02, 2002 19.01 19.48 18.86 19.38 17,300 +0.27(+1.41%)
Jul 01, 2002 19.20 19.35 19.05 19.11 14,900 -0.09(-0.47%)
Jun 28, 2002 19.35 19.35 19.15 19.20 120,000 +0.10(+0.52%)
Jun 27, 2002 19.00 19.10 18.91 19.10 6,100 +0.20(+1.06%)
Jun 26, 2002 19.23 19.26 18.78 18.90 16,000 -1.04(-5.22%)
Jun 25, 2002 19.85 19.95 19.80 19.94 9,800 -0.05(-0.25%)
Jun 21, 2002 19.80 19.99 19.77 19.99 12,600 +0.04(+0.20%)
Jun 20, 2002 19.95 20.00 19.91 19.95 7,000 +0.04(+0.20%)
Jun 19, 2002 19.81 19.96 19.81 19.91 13,200 +0.22(+1.12%)
Jun 18, 2002 19.40 19.70 19.33 19.69 20,600 +0.38(+1.97%)
Jun 17, 2002 19.20 19.39 19.20 19.31 8,600 +0.11(+0.57%)
Jun 14, 2002 19.14 19.21 19.10 19.20 16,000 +0.06(+0.31%)
Jun 12, 2002 19.20 19.20 19.04 19.14 12,200 +0.01(+0.05%)
Jun 11, 2002 19.08 19.15 19.08 19.13 12,000 +0.08(+0.42%)
Jun 10, 2002 19.05 19.20 19.00 19.05 16,900 -0.05(-0.26%)
Jun 07, 2002 19.04 19.15 19.00 19.10 15,600 -0.04(-0.21%)
Jun 06, 2002 19.05 19.20 19.05 19.14 6,900 +0.12(+0.63%)
Jun 05, 2002 18.90 19.02 18.80 19.02 13,800 +0.47(+2.53%)
May 31, 2002 18.39 18.59 18.39 18.55 9,600 +0.12(+0.65%)
May 28, 2002 18.40 18.43 18.34 18.43 4,600 +0.10(+0.55%)
May 27, 2002 18.34 18.40 18.33 18.33 8,400 +0.00(+0.00%)
May 24, 2002 18.34 18.40 18.33 18.33 8,400 -0.03(-0.16%)
May 23, 2002 18.35 18.44 18.33 18.36 9,200 +0.01(+0.05%)
May 22, 2002 18.38 18.44 18.22 18.35 18,700 -0.02(-0.11%)
May 21, 2002 18.50 18.56 18.30 18.37 13,400 -0.15(-0.81%)
May 20, 2002 18.36 18.52 18.30 18.52 13,700 +0.11(+0.60%)
May 17, 2002 18.58 18.58 18.36 18.41 12,600 -0.18(-0.97%)
May 16, 2002 18.59 18.60 18.55 18.59 2,400 +0.09(+0.49%)
May 15, 2002 18.50 18.58 18.49 18.50 11,500 -0.06(-0.32%)
May 14, 2002 18.79 18.79 18.47 18.56 13,600 -0.21(-1.12%)
May 13, 2002 18.76 18.77 18.75 18.77 3,700 +0.02(+0.11%)
May 10, 2002 18.71 18.77 18.60 18.75 11,000 +0.03(+0.16%)
May 09, 2002 18.70 18.77 18.56 18.72 5,900 +0.02(+0.11%)
May 08, 2002 18.73 18.77 18.65 18.70 11,400 +0.07(+0.38%)
May 07, 2002 18.85 18.85 18.55 18.63 21,300 +0.03(+0.16%)
May 06, 2002 18.68 18.68 18.56 18.60 4,200 -0.05(-0.27%)
May 03, 2002 18.55 18.65 18.55 18.65 14,300 +0.02(+0.11%)
May 02, 2002 18.55 18.63 18.40 18.63 5,800 +0.13(+0.70%)
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.