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 (%)
May 28, 2004 23.88 24.40 23.82 24.30 28,900 +0.43(+1.80%)
May 27, 2004 24.50 24.50 23.85 23.87 48,800 -0.52(-2.13%)
May 26, 2004 24.40 24.50 24.30 24.39 117,000 -0.01(-0.04%)
May 25, 2004 24.43 24.86 24.25 24.40 16,100 -0.05(-0.20%)
May 24, 2004 24.35 24.75 24.35 24.45 9,600 +0.02(+0.08%)
May 21, 2004 24.26 24.50 24.20 24.43 15,400 +0.17(+0.70%)
May 20, 2004 24.20 24.55 24.15 24.26 8,600 +0.16(+0.66%)
May 19, 2004 23.62 24.50 23.62 24.10 48,400 +0.63(+2.68%)
May 18, 2004 23.20 23.65 23.15 23.47 16,200 +0.34(+1.47%)
May 17, 2004 23.15 23.44 22.95 23.13 25,500 +0.08(+0.35%)
May 14, 2004 22.81 23.26 22.81 23.05 18,800 +0.25(+1.10%)
May 13, 2004 22.87 23.20 22.50 22.80 40,000 +0.02(+0.09%)
May 12, 2004 23.47 23.47 22.34 22.78 59,200 -0.94(-3.96%)
May 11, 2004 23.05 23.77 23.05 23.72 20,100 +0.47(+2.02%)
May 10, 2004 23.55 23.60 22.50 23.25 47,300 -0.60(-2.52%)
May 07, 2004 24.51 24.60 23.50 23.85 39,200 -0.65(-2.65%)
May 06, 2004 25.25 25.28 24.27 24.50 42,800 -0.84(-3.31%)
May 05, 2004 25.05 25.55 25.05 25.34 31,200 +0.37(+1.48%)
May 04, 2004 24.20 24.98 24.20 24.97 37,300 +0.83(+3.44%)
May 03, 2004 24.25 24.25 23.72 24.14 45,800 -0.36(-1.47%)
Apr 30, 2004 24.25 24.50 23.50 24.50 44,800 +0.18(+0.74%)
Apr 29, 2004 24.50 24.80 24.30 24.32 18,100 -0.05(-0.21%)
Apr 28, 2004 24.55 24.56 24.20 24.37 29,200 -0.12(-0.49%)
Apr 27, 2004 24.20 24.70 24.06 24.49 87,100 +0.09(+0.37%)
Apr 26, 2004 24.76 24.85 24.26 24.40 91,400 -0.41(-1.65%)
Apr 23, 2004 25.70 25.71 24.80 24.81 34,300 -0.86(-3.35%)
Apr 22, 2004 25.73 26.00 25.27 25.67 61,700 -0.06(-0.23%)
Apr 21, 2004 25.54 25.75 25.34 25.73 33,100 +0.19(+0.74%)
Apr 20, 2004 26.06 26.25 25.50 25.54 29,900 -0.32(-1.24%)
Apr 19, 2004 25.93 25.99 25.75 25.86 46,600 +0.03(+0.12%)
Apr 16, 2004 25.50 26.05 25.30 25.83 49,900 +0.38(+1.49%)
Apr 15, 2004 25.23 25.65 25.20 25.45 118,300 +0.25(+0.99%)
Apr 14, 2004 25.34 25.58 25.05 25.20 76,800 -0.25(-0.98%)
Apr 13, 2004 25.33 25.55 24.51 25.45 182,200 -0.38(-1.47%)
Apr 12, 2004 27.85 27.87 24.74 25.83 189,100 -1.97(-7.09%)
Apr 08, 2004 28.93 28.93 27.80 27.80 24,200 -1.08(-3.74%)
Apr 07, 2004 28.50 29.09 28.30 28.88 89,400 +0.29(+1.01%)
Apr 06, 2004 30.27 30.40 27.53 28.59 139,800 -1.93(-6.32%)
Apr 05, 2004 32.00 32.10 30.23 30.52 59,900 -1.70(-5.28%)
Apr 02, 2004 32.60 32.60 32.18 32.22 22,600 -0.33(-1.01%)
Apr 01, 2004 32.11 32.67 32.08 32.55 34,400 +0.34(+1.06%)
Mar 31, 2004 31.40 32.21 31.35 32.21 63,700 +0.86(+2.74%)
Mar 30, 2004 31.80 31.80 31.01 31.35 40,700 -0.39(-1.23%)
Mar 29, 2004 31.95 32.03 31.57 31.74 17,600 -0.56(-1.73%)
Mar 26, 2004 32.67 32.67 32.15 32.30 30,700 -0.30(-0.92%)
Mar 25, 2004 32.75 32.79 32.60 32.60 35,100 -0.09(-0.28%)
Mar 24, 2004 32.85 32.90 32.30 32.69 13,400 -0.06(-0.18%)
Mar 23, 2004 33.15 33.25 32.75 32.75 15,600 -0.35(-1.06%)
Mar 22, 2004 32.98 33.42 32.98 33.10 33,500 +0.37(+1.13%)
Mar 19, 2004 32.35 32.73 32.35 32.73 27,500 +0.33(+1.02%)
Mar 18, 2004 32.05 32.41 32.00 32.40 12,600 +0.35(+1.09%)
Mar 17, 2004 31.55 32.05 31.55 32.05 22,200 +0.57(+1.81%)
Mar 16, 2004 31.70 31.75 31.30 31.48 11,200 -0.22(-0.69%)
Mar 15, 2004 31.65 31.85 31.61 31.70 14,000 +0.20(+0.63%)
Mar 12, 2004 31.80 31.80 31.00 31.50 15,600 -0.24(-0.76%)
Mar 11, 2004 31.50 31.75 31.45 31.74 9,600 +0.16(+0.51%)
Mar 10, 2004 31.99 32.01 31.50 31.58 19,600 -0.42(-1.31%)
Mar 09, 2004 32.02 32.10 31.90 32.00 22,700 +0.23(+0.72%)
Mar 08, 2004 31.69 31.79 31.60 31.77 19,000 +0.08(+0.25%)
Mar 05, 2004 31.67 31.85 31.67 31.69 8,800 +0.02(+0.06%)
Mar 04, 2004 31.56 31.85 31.56 31.67 8,300 +0.11(+0.35%)
Mar 03, 2004 30.90 31.60 30.90 31.56 27,000 +0.16(+0.51%)
Mar 02, 2004 30.49 31.62 30.45 31.40 22,200 +0.91(+2.98%)
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.