Stock Quote

Agree Realty Corp (NY: ADC )

69.52 USD +0.13 (+0.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.44 17.69 17.44 17.59 7,000 +0.26(+1.50%)
Jan 30, 2003 17.15 17.36 17.15 17.33 4,100 +0.20(+1.17%)
Jan 29, 2003 17.10 17.15 17.05 17.13 5,800 -0.03(-0.17%)
Jan 28, 2003 17.25 17.25 17.09 17.16 2,500 +0.01(+0.06%)
Jan 27, 2003 17.20 17.23 17.13 17.15 17,400 -0.10(-0.58%)
Jan 24, 2003 17.20 17.31 17.15 17.25 6,200 +0.06(+0.35%)
Jan 23, 2003 17.18 17.25 17.15 17.19 9,900 +0.04(+0.23%)
Jan 22, 2003 17.18 17.19 17.02 17.15 9,800 +0.03(+0.18%)
Jan 21, 2003 17.08 17.18 17.02 17.12 19,000 +0.08(+0.47%)
Jan 17, 2003 17.09 17.10 16.99 17.04 15,400 +0.04(+0.24%)
Jan 16, 2003 17.00 17.11 16.92 17.00 20,400 -0.05(-0.29%)
Jan 15, 2003 17.12 17.12 16.88 17.05 19,600 -0.07(-0.41%)
Jan 14, 2003 17.35 17.35 16.92 17.12 21,500 -0.19(-1.10%)
Jan 13, 2003 17.55 17.59 17.22 17.31 7,900 -0.14(-0.80%)
Jan 10, 2003 17.64 17.64 17.45 17.45 8,400 -0.09(-0.51%)
Jan 09, 2003 17.53 17.58 17.50 17.54 5,800 -0.01(-0.06%)
Jan 08, 2003 17.51 17.71 17.51 17.55 11,100 +0.00(+0.00%)
Jan 07, 2003 17.50 17.70 17.30 17.55 18,000 +0.15(+0.86%)
Jan 06, 2003 17.20 17.45 17.00 17.40 14,800 +0.25(+1.46%)
Jan 03, 2003 16.95 17.15 16.91 17.15 11,200 +0.12(+0.70%)
Jan 02, 2003 16.80 17.03 16.80 17.03 12,900 +0.13(+0.77%)
Dec 31, 2002 16.82 17.03 16.80 16.90 17,100 +0.10(+0.60%)
Dec 30, 2002 16.85 16.90 16.77 16.80 5,000 -0.10(-0.59%)
Dec 27, 2002 17.02 17.05 16.88 16.90 8,300 -0.09(-0.53%)
Dec 26, 2002 16.95 16.99 16.95 16.99 4,900 +0.00(+0.00%)
Dec 24, 2002 17.04 17.05 16.90 16.99 4,000 -0.01(-0.06%)
Dec 23, 2002 16.95 17.00 16.83 17.00 9,600 +0.15(+0.89%)
Dec 20, 2002 16.85 16.96 16.79 16.85 7,200 +0.00(+0.00%)
Dec 19, 2002 17.09 17.09 16.75 16.85 27,400 -0.21(-1.23%)
Dec 18, 2002 17.20 17.23 17.01 17.06 13,400 -0.64(-3.62%)
Dec 17, 2002 17.75 17.77 17.55 17.70 32,600 -0.09(-0.51%)
Dec 16, 2002 18.00 18.00 17.75 17.79 22,800 -0.01(-0.06%)
Dec 13, 2002 18.00 18.01 17.55 17.80 17,700 +0.00(+0.00%)
Dec 12, 2002 17.75 17.95 17.66 17.80 12,900 +0.06(+0.34%)
Dec 11, 2002 17.70 17.82 17.65 17.74 25,400 +0.24(+1.37%)
Dec 10, 2002 17.25 17.61 17.20 17.50 27,000 +0.22(+1.27%)
Dec 09, 2002 17.03 17.30 17.00 17.28 15,400 +0.26(+1.53%)
Dec 06, 2002 16.99 17.02 16.95 17.02 10,900 +0.06(+0.35%)
Dec 05, 2002 16.96 17.00 16.90 16.96 9,400 -0.02(-0.12%)
Dec 04, 2002 16.95 17.00 16.81 16.98 11,600 +0.05(+0.30%)
Dec 03, 2002 16.90 17.00 16.90 16.93 17,700 -0.02(-0.12%)
Dec 02, 2002 17.00 17.00 16.90 16.95 10,400 -0.02(-0.12%)
Nov 29, 2002 16.98 16.98 16.97 16.97 1,900 -0.01(-0.06%)
Nov 27, 2002 16.85 17.00 16.85 16.98 23,200 +0.17(+1.01%)
Nov 26, 2002 16.90 16.90 16.80 16.81 5,500 -0.09(-0.53%)
Nov 25, 2002 16.65 17.00 16.65 16.90 22,100 +0.00(+0.00%)
Nov 22, 2002 17.00 17.00 16.84 16.90 16,200 +0.00(+0.00%)
Nov 21, 2002 16.97 17.10 16.90 16.90 8,700 -0.05(-0.29%)
Nov 20, 2002 17.10 17.10 16.83 16.95 9,400 -0.03(-0.18%)
Nov 19, 2002 17.01 17.01 16.85 16.98 4,300 -0.07(-0.41%)
Nov 18, 2002 16.85 17.05 16.85 17.05 1,400 +0.16(+0.95%)
Nov 15, 2002 16.90 17.25 16.88 16.89 17,800 +0.07(+0.42%)
Nov 14, 2002 16.90 16.91 16.65 16.82 8,700 -0.13(-0.77%)
Nov 13, 2002 17.09 17.09 16.90 16.95 6,600 -0.14(-0.82%)
Nov 12, 2002 17.01 17.09 16.96 17.09 5,400 +0.09(+0.53%)
Nov 11, 2002 17.00 17.00 17.00 17.00 2,000 -0.01(-0.06%)
Nov 08, 2002 16.91 17.10 16.88 17.01 4,400 +0.11(+0.65%)
Nov 07, 2002 16.84 16.99 16.80 16.90 14,000 +0.11(+0.66%)
Nov 06, 2002 17.00 17.10 16.55 16.79 20,400 -0.24(-1.41%)
Nov 05, 2002 17.02 17.04 16.76 17.03 6,000 +0.03(+0.18%)
Nov 04, 2002 17.05 17.15 16.75 17.00 9,600 +0.00(+0.00%)
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.