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 (%)
Sep 30, 2002 18.57 18.57 18.08 18.08 9,700 -0.49(-2.64%)
Sep 27, 2002 18.68 18.70 18.50 18.57 4,100 -0.15(-0.80%)
Sep 26, 2002 18.75 18.84 18.66 18.72 9,000 -0.04(-0.21%)
Sep 25, 2002 18.90 18.90 18.60 18.76 19,200 -0.47(-2.44%)
Sep 24, 2002 19.38 19.38 19.21 19.23 10,500 -0.13(-0.67%)
Sep 23, 2002 19.41 19.45 19.30 19.36 19,500 +0.05(+0.26%)
Sep 20, 2002 19.30 19.36 19.30 19.31 15,200 +0.01(+0.05%)
Sep 19, 2002 19.20 19.40 19.20 19.30 23,700 +0.01(+0.05%)
Sep 18, 2002 19.45 19.45 19.10 19.29 22,500 -0.11(-0.57%)
Sep 17, 2002 19.49 19.49 19.35 19.40 12,200 -0.09(-0.46%)
Sep 16, 2002 19.55 19.55 19.45 19.49 14,300 -0.06(-0.31%)
Sep 13, 2002 19.46 19.55 19.46 19.55 7,800 +0.01(+0.05%)
Sep 12, 2002 19.70 19.79 19.46 19.54 23,700 -0.16(-0.81%)
Sep 11, 2002 19.80 19.86 19.69 19.70 3,900 -0.06(-0.30%)
Sep 10, 2002 19.65 19.84 19.61 19.76 24,500 -0.09(-0.45%)
Sep 09, 2002 19.95 19.95 19.80 19.85 5,700 +0.05(+0.25%)
Sep 06, 2002 19.85 19.87 19.80 19.80 2,500 -0.10(-0.50%)
Sep 05, 2002 19.90 19.97 19.80 19.90 5,900 +0.00(+0.00%)
Sep 04, 2002 19.65 19.97 19.65 19.90 10,100 +0.20(+1.02%)
Sep 03, 2002 19.85 19.86 19.65 19.70 6,100 -0.11(-0.56%)
Aug 30, 2002 19.66 19.86 19.60 19.81 7,500 +0.11(+0.56%)
Aug 29, 2002 19.80 19.80 19.65 19.70 6,400 -0.19(-0.96%)
Aug 28, 2002 19.80 19.89 19.60 19.89 10,200 +0.23(+1.17%)
Aug 27, 2002 19.70 19.80 19.65 19.66 5,700 -0.14(-0.71%)
Aug 26, 2002 19.95 19.95 19.80 19.80 390,000 -0.09(-0.45%)
Aug 23, 2002 19.85 19.94 19.85 19.89 10,800 -0.06(-0.30%)
Aug 22, 2002 19.86 19.95 19.77 19.95 8,600 +0.10(+0.50%)
Aug 21, 2002 19.80 19.98 19.75 19.85 390,000 +0.05(+0.25%)
Aug 20, 2002 19.50 19.80 19.50 19.80 24,400 +0.26(+1.33%)
Aug 16, 2002 19.51 19.64 19.51 19.54 14,100 -0.01(-0.05%)
Aug 15, 2002 19.50 19.60 19.35 19.55 5,000 +0.05(+0.26%)
Aug 14, 2002 19.25 19.50 19.25 19.50 4,000 +0.25(+1.30%)
Aug 13, 2002 18.77 19.25 18.77 19.25 16,800 +0.40(+2.12%)
Aug 12, 2002 18.80 19.05 18.55 18.85 25,700 -0.05(-0.26%)
Aug 07, 2002 18.70 18.90 18.70 18.90 3,500 +0.30(+1.61%)
Aug 06, 2002 18.86 19.00 18.60 18.60 6,400 -0.25(-1.33%)
Aug 05, 2002 18.79 18.95 18.70 18.85 10,400 +0.06(+0.32%)
Aug 02, 2002 18.80 18.80 18.55 18.79 4,900 -0.01(-0.05%)
Aug 01, 2002 18.63 18.80 18.54 18.80 6,900 +0.15(+0.80%)
Jul 31, 2002 18.45 18.81 18.35 18.65 11,900 +0.26(+1.41%)
Jul 30, 2002 18.45 18.59 18.31 18.39 6,400 -0.09(-0.49%)
Jul 29, 2002 17.85 18.50 17.85 18.48 25,300 +0.53(+2.95%)
Jul 26, 2002 17.40 17.95 17.40 17.95 61,500 +0.50(+2.87%)
Jul 25, 2002 16.75 17.45 16.75 17.45 25,500 +0.65(+3.87%)
Jul 24, 2002 16.00 16.80 15.75 16.80 28,400 +0.40(+2.44%)
Jul 23, 2002 18.26 18.26 16.35 16.40 58,100 -1.94(-10.58%)
Jul 22, 2002 18.34 18.55 18.05 18.34 16,800 -0.01(-0.05%)
Jul 19, 2002 18.60 18.60 18.00 18.35 20,200 +0.10(+0.55%)
Jul 17, 2002 18.30 18.45 18.24 18.25 17,000 -0.84(-4.40%)
Jul 12, 2002 19.05 19.37 19.01 19.09 9,200 +0.19(+1.01%)
Jul 11, 2002 19.30 19.44 18.85 18.90 19,800 -0.44(-2.28%)
Jul 10, 2002 19.49 19.50 19.34 19.34 12,200 -0.06(-0.31%)
Jul 09, 2002 19.70 19.90 19.35 19.40 15,000 -0.30(-1.52%)
Jul 08, 2002 19.55 19.80 19.55 19.70 11,800 +0.21(+1.08%)
Jul 05, 2002 19.45 19.74 19.45 19.49 8,100 +0.16(+0.83%)
Jul 04, 2002 19.30 19.55 18.75 19.33 14,200 +0.00(+0.00%)
Jul 03, 2002 19.30 19.55 18.75 19.33 14,200 -0.05(-0.26%)
Jul 02, 2002 19.01 19.48 18.86 19.38 17,300 +0.27(+1.41%)
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.