Stock Quote

Agree Realty Corp (NY: ADC )

69.39 USD -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.62 22.40 21.62 21.78 73,702 -0.17(-0.77%)
Sep 29, 2011 22.12 22.12 21.38 21.95 41,984 +0.21(+0.97%)
Sep 28, 2011 22.48 22.67 21.33 21.74 90,719 -0.91(-4.02%)
Sep 27, 2011 22.26 22.80 21.99 22.65 94,429 +0.73(+3.33%)
Sep 26, 2011 22.27 22.36 21.68 21.92 60,164 -0.29(-1.31%)
Sep 23, 2011 21.50 22.23 21.24 22.21 95,387 +0.72(+3.35%)
Sep 22, 2011 20.22 21.65 20.07 21.49 123,205 +0.83(+4.02%)
Sep 21, 2011 21.30 21.69 20.61 20.66 64,363 -0.60(-2.82%)
Sep 20, 2011 21.45 21.64 21.19 21.26 40,442 -0.06(-0.28%)
Sep 19, 2011 21.14 21.58 21.14 21.32 35,172 -0.18(-0.84%)
Sep 16, 2011 21.27 21.50 21.12 21.50 86,705 +0.31(+1.46%)
Sep 15, 2011 20.60 21.26 20.55 21.19 55,243 +0.70(+3.42%)
Sep 14, 2011 20.59 20.66 20.10 20.49 116,766 +0.08(+0.39%)
Sep 13, 2011 20.28 20.62 19.89 20.41 125,504 +0.22(+1.09%)
Sep 12, 2011 20.25 20.42 19.93 20.19 52,987 -0.14(-0.69%)
Sep 09, 2011 20.60 20.74 19.92 20.33 73,620 -0.42(-2.02%)
Sep 08, 2011 21.09 21.18 20.60 20.75 40,654 -0.53(-2.49%)
Sep 07, 2011 20.88 21.31 20.66 21.28 43,521 +0.56(+2.70%)
Sep 06, 2011 20.53 20.77 20.40 20.72 68,846 -0.18(-0.86%)
Sep 02, 2011 21.37 21.50 20.81 20.90 52,107 -0.55(-2.56%)
Sep 01, 2011 22.28 22.49 21.39 21.45 63,405 -0.90(-4.03%)
Aug 31, 2011 22.45 22.48 22.12 22.35 50,651 +0.05(+0.22%)
Aug 30, 2011 21.40 22.49 21.40 22.30 45,148 +0.75(+3.48%)
Aug 29, 2011 21.52 22.03 21.01 21.55 42,013 +0.25(+1.17%)
Aug 26, 2011 20.91 21.69 20.73 21.30 52,512 +0.29(+1.38%)
Aug 25, 2011 21.59 21.60 20.98 21.01 52,057 -0.41(-1.91%)
Aug 24, 2011 21.73 22.35 21.33 21.42 72,240 -0.29(-1.34%)
Aug 23, 2011 21.33 21.76 21.08 21.71 43,697 +0.47(+2.21%)
Aug 22, 2011 21.38 21.65 20.73 21.24 46,699 +0.25(+1.19%)
Aug 19, 2011 20.61 21.38 20.61 20.99 43,473 +0.01(+0.05%)
Aug 18, 2011 21.15 21.46 20.77 20.98 51,651 -0.66(-3.05%)
Aug 17, 2011 21.84 21.94 21.33 21.64 38,697 -0.14(-0.64%)
Aug 16, 2011 21.49 22.06 21.32 21.78 55,245 +0.07(+0.32%)
Aug 15, 2011 20.92 21.72 20.92 21.71 49,956 +0.89(+4.27%)
Aug 12, 2011 21.10 21.17 20.26 20.82 67,238 -0.17(-0.81%)
Aug 11, 2011 20.37 21.44 20.25 20.99 68,155 +0.72(+3.55%)
Aug 10, 2011 20.69 20.97 20.10 20.27 55,277 -0.87(-4.12%)
Aug 09, 2011 20.25 21.25 19.50 21.14 134,368 +1.08(+5.38%)
Aug 08, 2011 20.25 22.14 20.04 20.06 182,129 -0.85(-4.07%)
Aug 05, 2011 21.65 21.83 20.71 20.91 113,463 -0.59(-2.74%)
Aug 04, 2011 22.14 22.52 21.47 21.50 82,996 -0.88(-3.93%)
Aug 03, 2011 22.09 22.55 21.53 22.38 53,371 +0.35(+1.59%)
Aug 02, 2011 22.64 22.96 22.00 22.03 49,911 -0.62(-2.74%)
Aug 01, 2011 22.96 22.96 22.31 22.65 46,397 -0.06(-0.26%)
Jul 29, 2011 22.34 23.10 22.34 22.71 126,229 +0.97(+4.46%)
Jul 28, 2011 21.50 22.33 21.49 21.74 52,786 +0.09(+0.42%)
Jul 27, 2011 22.25 22.25 21.63 21.65 52,966 -0.59(-2.65%)
Jul 26, 2011 22.37 22.52 22.21 22.24 33,884 -0.21(-0.94%)
Jul 25, 2011 22.68 22.77 22.27 22.45 26,757 -0.47(-2.05%)
Jul 22, 2011 23.00 23.00 22.84 22.92 26,804 -0.30(-1.29%)
Jul 21, 2011 22.91 23.33 22.91 23.22 40,382 +0.42(+1.84%)
Jul 20, 2011 22.67 22.87 22.41 22.80 41,821 +0.13(+0.57%)
Jul 19, 2011 22.76 22.84 22.52 22.67 45,232 -0.05(-0.22%)
Jul 18, 2011 23.00 23.00 22.56 22.72 57,623 -0.32(-1.39%)
Jul 15, 2011 23.29 23.47 22.98 23.04 43,335 -0.20(-0.86%)
Jul 14, 2011 23.20 23.40 22.89 23.24 70,618 -0.05(-0.21%)
Jul 13, 2011 23.37 23.86 23.12 23.29 103,065 +0.11(+0.47%)
Jul 12, 2011 23.07 23.60 23.07 23.18 81,589 +0.12(+0.52%)
Jul 11, 2011 22.72 23.33 22.72 23.06 89,765 +0.05(+0.22%)
Jul 08, 2011 22.58 23.07 22.54 23.01 45,825 +0.14(+0.61%)
Jul 07, 2011 22.72 23.05 22.66 22.87 56,315 +0.32(+1.42%)
Jul 06, 2011 22.40 22.70 22.34 22.55 70,171 +0.11(+0.49%)
Jul 05, 2011 22.18 22.50 21.80 22.44 64,269 +0.21(+0.94%)
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.