Stock Quote

Agree Realty Corp (NY: ADC )

70.36 USD +0.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.76 28.80 28.40 28.74 9,300 -0.02(-0.07%)
Oct 28, 2004 28.16 29.05 28.16 28.76 18,500 +0.70(+2.49%)
Oct 27, 2004 27.90 28.20 27.90 28.06 8,300 +0.16(+0.57%)
Oct 26, 2004 27.76 28.06 27.75 27.90 4,500 +0.12(+0.43%)
Oct 25, 2004 27.70 27.81 27.60 27.78 17,000 -0.08(-0.29%)
Oct 22, 2004 28.08 28.40 27.80 27.86 13,000 -0.17(-0.61%)
Oct 21, 2004 28.10 28.15 28.00 28.03 10,200 -0.02(-0.07%)
Oct 20, 2004 28.38 28.40 28.00 28.05 18,300 -0.33(-1.16%)
Oct 19, 2004 28.54 28.61 28.35 28.38 7,200 -0.06(-0.21%)
Oct 18, 2004 28.50 28.57 28.35 28.44 15,000 -0.16(-0.56%)
Oct 15, 2004 28.19 28.60 28.19 28.60 8,400 +0.37(+1.31%)
Oct 14, 2004 28.19 28.30 28.19 28.23 5,300 +0.05(+0.18%)
Oct 13, 2004 28.15 28.30 28.13 28.18 3,900 +0.08(+0.28%)
Oct 12, 2004 27.95 28.10 27.86 28.10 9,000 +0.16(+0.57%)
Oct 11, 2004 27.90 27.95 27.62 27.94 17,100 +0.04(+0.14%)
Oct 08, 2004 28.02 28.05 27.87 27.90 30,200 -0.17(-0.61%)
Oct 07, 2004 28.15 28.20 28.05 28.07 8,900 +0.02(+0.07%)
Oct 06, 2004 28.10 28.15 28.03 28.05 16,000 -0.02(-0.07%)
Oct 05, 2004 28.31 28.31 28.04 28.07 7,600 -0.12(-0.43%)
Oct 04, 2004 28.15 28.25 28.10 28.19 7,500 +0.05(+0.18%)
Oct 01, 2004 28.33 28.35 28.04 28.14 11,300 -0.26(-0.92%)
Sep 30, 2004 28.37 28.42 28.22 28.40 10,500 +0.23(+0.82%)
Sep 29, 2004 28.33 28.33 28.09 28.17 11,300 -0.16(-0.56%)
Sep 28, 2004 28.60 28.60 28.32 28.33 4,600 -0.69(-2.38%)
Sep 27, 2004 29.04 29.15 29.01 29.02 9,000 -0.02(-0.07%)
Sep 24, 2004 29.05 29.15 29.04 29.04 9,900 +0.04(+0.14%)
Sep 23, 2004 29.07 29.13 28.96 29.00 8,600 -0.02(-0.07%)
Sep 22, 2004 29.30 29.30 28.90 29.02 15,300 -0.03(-0.10%)
Sep 21, 2004 28.90 29.10 28.90 29.05 7,300 +0.23(+0.80%)
Sep 20, 2004 28.75 29.10 28.61 28.82 17,700 +0.22(+0.77%)
Sep 17, 2004 28.76 28.87 28.57 28.60 12,600 +0.04(+0.14%)
Sep 16, 2004 28.31 28.69 28.20 28.56 7,000 +0.36(+1.28%)
Sep 15, 2004 27.90 28.35 27.80 28.20 10,200 +0.30(+1.08%)
Sep 14, 2004 28.10 28.10 27.85 27.90 14,600 -0.10(-0.36%)
Sep 13, 2004 28.03 28.22 27.90 28.00 7,600 -0.03(-0.11%)
Sep 10, 2004 28.31 28.43 27.85 28.03 10,200 -0.08(-0.28%)
Sep 09, 2004 28.19 28.37 28.11 28.11 7,200 -0.08(-0.28%)
Sep 08, 2004 27.93 28.19 27.90 28.19 8,500 +0.24(+0.86%)
Sep 07, 2004 27.70 28.26 27.70 27.95 6,700 +0.25(+0.90%)
Sep 03, 2004 28.00 28.00 27.60 27.70 11,600 -0.40(-1.42%)
Sep 02, 2004 27.76 28.27 27.75 28.10 9,800 +0.29(+1.04%)
Sep 01, 2004 27.29 27.81 27.28 27.81 14,900 +0.42(+1.53%)
Aug 31, 2004 27.34 27.46 27.25 27.39 8,500 +0.15(+0.55%)
Aug 30, 2004 27.45 27.50 27.10 27.24 10,400 -0.16(-0.58%)
Aug 27, 2004 27.18 27.50 27.15 27.40 12,900 +0.24(+0.88%)
Aug 26, 2004 26.96 27.24 26.86 27.16 10,300 +0.05(+0.18%)
Aug 25, 2004 26.87 27.12 26.87 27.11 8,400 +0.24(+0.89%)
Aug 24, 2004 26.90 27.15 26.75 26.87 18,500 -0.13(-0.48%)
Aug 23, 2004 26.83 27.25 26.83 27.00 6,500 +0.09(+0.33%)
Aug 20, 2004 26.51 26.95 26.45 26.91 11,000 +0.42(+1.59%)
Aug 19, 2004 26.49 26.69 26.49 26.49 12,000 -0.01(-0.04%)
Aug 18, 2004 26.15 26.50 26.13 26.50 10,500 +0.35(+1.34%)
Aug 17, 2004 25.85 26.20 25.85 26.15 5,000 +0.36(+1.40%)
Aug 16, 2004 25.90 25.93 25.73 25.79 9,700 -0.05(-0.19%)
Aug 13, 2004 25.92 26.00 25.77 25.84 4,900 -0.07(-0.27%)
Aug 12, 2004 26.10 26.17 25.91 25.91 10,000 -0.14(-0.54%)
Aug 11, 2004 26.10 26.42 26.05 26.05 8,900 -0.12(-0.46%)
Aug 10, 2004 26.22 26.70 26.17 26.17 14,800 +0.05(+0.19%)
Aug 09, 2004 26.05 26.45 26.05 26.12 14,600 +0.17(+0.66%)
Aug 06, 2004 26.00 26.16 25.78 25.95 17,500 -0.05(-0.19%)
Aug 05, 2004 26.10 26.15 25.96 26.00 5,800 +0.00(+0.00%)
Aug 04, 2004 26.02 26.20 25.88 26.00 18,100 -0.05(-0.19%)
Aug 03, 2004 26.05 26.13 25.80 26.05 33,800 +0.20(+0.77%)
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.