Stock Quote

Agree Realty Corp (NY: ADC )

69.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.90 35.97 34.81 35.95 41,900 +1.00(+2.86%)
Jan 30, 2007 34.52 34.95 34.52 34.95 9,600 +0.53(+1.54%)
Jan 29, 2007 35.00 35.42 34.10 34.42 32,300 -0.67(-1.91%)
Jan 26, 2007 34.61 35.12 34.17 35.09 34,000 +0.38(+1.09%)
Jan 25, 2007 34.30 34.82 34.13 34.71 52,800 +0.24(+0.70%)
Jan 24, 2007 34.34 34.57 34.20 34.47 33,100 +0.23(+0.67%)
Jan 23, 2007 34.41 34.41 34.09 34.24 40,500 +0.18(+0.53%)
Jan 22, 2007 33.90 34.11 33.66 34.06 27,300 -0.09(-0.26%)
Jan 19, 2007 33.36 34.25 33.13 34.15 17,300 +0.80(+2.40%)
Jan 18, 2007 33.55 33.67 33.02 33.35 23,100 -0.30(-0.89%)
Jan 17, 2007 34.05 34.52 33.65 33.65 33,900 -0.47(-1.38%)
Jan 16, 2007 34.05 34.88 33.92 34.12 40,200 +0.22(+0.65%)
Jan 12, 2007 33.72 34.01 33.72 33.90 15,600 +0.08(+0.24%)
Jan 11, 2007 33.20 33.83 33.20 33.82 25,300 +0.60(+1.81%)
Jan 10, 2007 33.58 33.58 33.01 33.22 13,500 -0.39(-1.16%)
Jan 09, 2007 33.42 33.61 33.05 33.61 13,000 +0.09(+0.27%)
Jan 08, 2007 33.51 33.85 33.35 33.52 15,700 -0.01(-0.03%)
Jan 05, 2007 32.95 34.43 32.95 33.53 30,200 -0.58(-1.70%)
Jan 04, 2007 34.57 34.57 34.03 34.11 60,500 -0.36(-1.04%)
Jan 03, 2007 34.57 34.95 34.23 34.47 33,700 +0.10(+0.29%)
Dec 29, 2006 34.94 34.94 34.25 34.37 17,500 -0.47(-1.35%)
Dec 28, 2006 34.73 35.00 34.39 34.84 11,400 +0.19(+0.55%)
Dec 27, 2006 33.94 34.65 33.81 34.65 18,800 +0.73(+2.15%)
Dec 26, 2006 34.03 34.33 33.52 33.92 17,900 -0.26(-0.76%)
Dec 22, 2006 34.35 34.35 33.90 34.18 22,700 -0.09(-0.26%)
Dec 21, 2006 34.15 34.38 33.88 34.27 14,000 +0.15(+0.44%)
Dec 20, 2006 33.97 34.12 33.79 34.12 22,200 -0.24(-0.70%)
Dec 19, 2006 34.24 34.36 34.01 34.36 23,000 +0.09(+0.26%)
Dec 18, 2006 34.50 34.80 34.27 34.27 28,600 -0.23(-0.67%)
Dec 15, 2006 34.64 34.79 34.45 34.50 61,300 -0.10(-0.29%)
Dec 14, 2006 34.47 34.80 34.46 34.60 29,300 +0.09(+0.26%)
Dec 13, 2006 34.52 34.60 34.39 34.51 34,600 +0.09(+0.26%)
Dec 12, 2006 34.89 34.89 34.05 34.42 43,800 -0.39(-1.12%)
Dec 11, 2006 34.80 34.91 34.65 34.81 7,800 +0.05(+0.14%)
Dec 08, 2006 34.86 35.00 34.65 34.76 13,800 -0.20(-0.57%)
Dec 07, 2006 34.50 35.28 34.50 34.96 22,300 +0.54(+1.57%)
Dec 06, 2006 34.28 34.70 34.09 34.42 20,400 +0.04(+0.12%)
Dec 05, 2006 34.25 34.57 34.25 34.38 70,600 +0.19(+0.56%)
Dec 04, 2006 33.80 34.20 33.79 34.19 46,700 +0.42(+1.24%)
Dec 01, 2006 34.21 35.03 33.75 33.77 36,200 -1.20(-3.43%)
Nov 30, 2006 35.10 35.40 34.95 34.97 33,600 -0.11(-0.31%)
Nov 29, 2006 35.13 35.60 34.89 35.08 18,000 +0.10(+0.29%)
Nov 28, 2006 35.08 35.46 34.83 34.98 12,500 -0.12(-0.34%)
Nov 27, 2006 35.65 35.65 35.10 35.10 19,200 -0.65(-1.82%)
Nov 24, 2006 35.60 35.77 35.60 35.75 2,400 +0.02(+0.06%)
Nov 22, 2006 36.25 36.25 35.60 35.73 24,500 -0.53(-1.46%)
Nov 21, 2006 36.02 36.33 35.92 36.26 33,900 +0.14(+0.39%)
Nov 20, 2006 35.88 36.20 35.77 36.12 25,300 +0.22(+0.61%)
Nov 17, 2006 35.89 36.14 35.65 35.90 15,400 -0.03(-0.08%)
Nov 16, 2006 36.10 36.18 35.70 35.93 19,000 -0.27(-0.75%)
Nov 15, 2006 36.25 36.46 35.80 36.20 35,100 +0.06(+0.17%)
Nov 14, 2006 35.40 36.14 35.07 36.14 59,300 +0.74(+2.09%)
Nov 13, 2006 35.20 35.50 35.20 35.40 13,400 +0.20(+0.57%)
Nov 10, 2006 34.47 35.20 34.47 35.20 7,900 +0.63(+1.82%)
Nov 09, 2006 35.50 35.50 34.41 34.57 21,200 -0.82(-2.32%)
Nov 08, 2006 34.40 35.40 34.40 35.39 12,800 +0.81(+2.34%)
Nov 07, 2006 34.86 35.44 34.52 34.58 24,300 -0.28(-0.80%)
Nov 06, 2006 34.20 34.86 34.20 34.86 20,700 +0.66(+1.93%)
Nov 03, 2006 34.00 34.24 33.92 34.20 37,800 -0.07(-0.20%)
Nov 02, 2006 34.06 34.55 33.96 34.27 18,700 +0.07(+0.20%)
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.