Stock Quote

Agree Realty Corp (NY: ADC )

69.46 USD +0.07 (+0.10%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.90 29.10 28.80 28.90 12,500 +0.05(+0.17%)
Jan 28, 2005 28.83 29.05 28.50 28.85 11,100 +0.05(+0.17%)
Jan 27, 2005 29.03 29.20 28.61 28.80 24,200 -0.18(-0.62%)
Jan 26, 2005 29.10 29.10 28.92 28.98 17,500 -0.09(-0.31%)
Jan 25, 2005 29.05 29.07 28.90 29.07 19,600 +0.02(+0.07%)
Jan 24, 2005 29.20 29.40 28.90 29.05 16,000 -0.05(-0.17%)
Jan 21, 2005 29.10 29.44 29.05 29.10 13,100 +0.05(+0.17%)
Jan 20, 2005 29.05 29.15 28.88 29.05 61,400 -0.33(-1.12%)
Jan 19, 2005 29.46 29.46 29.17 29.38 8,500 +0.02(+0.07%)
Jan 18, 2005 28.85 29.36 28.85 29.36 15,500 +0.76(+2.66%)
Jan 14, 2005 28.65 28.77 28.38 28.60 17,700 -0.10(-0.35%)
Jan 13, 2005 28.45 28.75 28.25 28.70 13,500 +0.40(+1.41%)
Jan 12, 2005 28.40 28.50 27.75 28.30 31,700 -0.24(-0.84%)
Jan 11, 2005 29.10 29.13 28.34 28.54 17,200 -0.46(-1.59%)
Jan 10, 2005 29.50 29.50 28.91 29.00 25,500 -0.41(-1.39%)
Jan 07, 2005 28.97 29.49 28.91 29.41 37,300 +0.69(+2.40%)
Jan 06, 2005 29.50 29.58 28.60 28.72 59,500 -0.74(-2.51%)
Jan 05, 2005 30.75 30.75 29.26 29.46 82,200 -1.79(-5.73%)
Jan 04, 2005 31.37 31.43 31.25 31.25 7,900 -0.06(-0.19%)
Jan 03, 2005 31.75 31.77 31.30 31.31 12,800 -0.38(-1.20%)
Dec 31, 2004 31.45 31.73 31.37 31.69 8,100 +0.29(+0.92%)
Dec 30, 2004 31.44 31.46 31.30 31.40 2,700 -0.04(-0.13%)
Dec 29, 2004 31.21 31.45 31.04 31.44 11,000 +0.28(+0.90%)
Dec 28, 2004 31.24 31.35 31.15 31.16 11,000 -0.02(-0.06%)
Dec 27, 2004 31.77 31.83 31.18 31.18 12,600 -0.59(-1.86%)
Dec 23, 2004 31.83 31.88 31.44 31.77 11,700 -0.05(-0.16%)
Dec 22, 2004 31.45 31.82 31.45 31.82 10,800 +0.37(+1.18%)
Dec 21, 2004 31.27 31.50 31.18 31.45 11,400 -0.36(-1.13%)
Dec 20, 2004 31.65 31.81 31.50 31.81 55,100 +0.16(+0.51%)
Dec 17, 2004 31.35 31.67 31.35 31.65 23,100 +0.33(+1.05%)
Dec 16, 2004 31.30 31.44 31.27 31.32 14,800 +0.02(+0.06%)
Dec 15, 2004 30.72 31.30 30.68 31.30 15,900 +0.65(+2.12%)
Dec 14, 2004 30.73 30.73 30.61 30.65 6,100 -0.08(-0.26%)
Dec 13, 2004 30.93 30.93 30.60 30.73 13,600 -0.15(-0.49%)
Dec 10, 2004 30.85 31.00 30.75 30.88 13,700 +0.13(+0.42%)
Dec 09, 2004 31.15 31.15 30.65 30.75 47,400 -0.46(-1.47%)
Dec 08, 2004 31.25 31.25 31.14 31.21 47,800 -0.04(-0.13%)
Dec 07, 2004 31.15 31.34 31.04 31.25 23,000 +0.14(+0.45%)
Dec 06, 2004 30.60 31.11 30.53 31.11 31,800 +0.51(+1.67%)
Dec 03, 2004 30.49 30.60 30.14 30.60 16,900 +0.11(+0.36%)
Dec 02, 2004 30.20 30.49 29.95 30.49 12,700 +0.24(+0.79%)
Dec 01, 2004 30.20 30.40 30.00 30.25 17,000 +0.15(+0.50%)
Nov 30, 2004 29.75 30.10 29.60 30.10 41,600 +0.15(+0.50%)
Nov 29, 2004 30.30 30.30 29.80 29.95 13,100 -0.27(-0.89%)
Nov 26, 2004 30.30 30.30 30.20 30.22 2,800 +0.02(+0.07%)
Nov 24, 2004 30.05 30.35 30.05 30.20 19,600 +0.25(+0.83%)
Nov 23, 2004 29.85 30.00 29.75 29.95 10,200 +0.21(+0.71%)
Nov 22, 2004 29.60 29.83 29.59 29.74 7,600 +0.14(+0.47%)
Nov 19, 2004 29.70 29.80 29.60 29.60 23,700 -0.30(-1.00%)
Nov 18, 2004 30.16 30.30 29.77 29.90 44,300 -0.01(-0.03%)
Nov 17, 2004 30.00 30.50 29.71 29.91 92,200 +0.66(+2.26%)
Nov 16, 2004 28.98 29.25 28.90 29.25 8,600 +0.27(+0.93%)
Nov 15, 2004 28.92 29.05 28.90 28.98 8,000 +0.10(+0.35%)
Nov 12, 2004 28.85 29.01 28.82 28.88 6,700 -0.02(-0.07%)
Nov 11, 2004 28.81 28.90 28.76 28.90 11,000 +0.04(+0.14%)
Nov 10, 2004 28.66 28.86 28.52 28.86 12,000 +0.25(+0.87%)
Nov 09, 2004 28.58 28.73 28.50 28.61 5,900 -0.03(-0.10%)
Nov 08, 2004 28.66 28.72 28.50 28.64 7,300 +0.08(+0.28%)
Nov 05, 2004 29.06 29.10 28.56 28.56 11,400 -0.43(-1.48%)
Nov 04, 2004 28.55 28.99 28.55 28.99 8,200 +0.50(+1.76%)
Nov 03, 2004 28.50 28.60 28.35 28.49 8,500 +0.04(+0.14%)
Nov 02, 2004 28.40 28.62 28.30 28.45 9,100 -0.05(-0.18%)
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.