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 (%)
Jan 30, 2004 29.05 29.54 29.01 29.54 11,200 +0.41(+1.41%)
Jan 29, 2004 29.05 29.35 28.90 29.13 21,900 +0.13(+0.45%)
Jan 28, 2004 28.65 29.12 28.61 29.00 25,200 +0.40(+1.40%)
Jan 27, 2004 28.60 28.70 28.51 28.60 47,200 +0.06(+0.21%)
Jan 26, 2004 28.55 28.60 28.46 28.54 34,000 -0.01(-0.04%)
Jan 23, 2004 28.50 28.55 28.48 28.55 26,000 +0.05(+0.18%)
Jan 22, 2004 28.49 28.50 28.40 28.50 20,700 +0.02(+0.07%)
Jan 21, 2004 28.20 28.50 28.05 28.48 21,700 +0.16(+0.56%)
Jan 20, 2004 28.24 28.38 28.15 28.32 26,500 +0.08(+0.28%)
Jan 16, 2004 28.48 28.48 28.24 28.24 10,200 -0.23(-0.81%)
Jan 15, 2004 28.32 28.50 28.32 28.47 24,600 +0.15(+0.53%)
Jan 14, 2004 28.25 28.39 28.15 28.32 16,100 +0.13(+0.46%)
Jan 13, 2004 27.97 28.20 27.93 28.19 15,500 +0.32(+1.15%)
Jan 12, 2004 27.80 28.10 27.73 27.87 11,000 +0.02(+0.07%)
Jan 09, 2004 27.68 27.93 27.65 27.85 12,700 +0.14(+0.51%)
Jan 08, 2004 27.95 27.95 27.71 27.71 10,600 -0.29(-1.04%)
Jan 07, 2004 28.20 28.27 28.10 28.00 15,200 -0.05(-0.18%)
Jan 06, 2004 27.65 28.13 27.65 28.05 25,600 +0.38(+1.37%)
Jan 05, 2004 28.15 28.15 27.59 27.67 34,100 -0.53(-1.88%)
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.