Stock Quote

Agree Realty Corp (NY: ADC )

70.36 USD +0.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.75 29.24 28.35 28.75 36,800 +0.04(+0.14%)
May 27, 2005 29.00 29.10 28.52 28.71 20,900 -0.19(-0.66%)
May 26, 2005 28.55 28.90 28.50 28.90 12,800 +0.43(+1.51%)
May 25, 2005 28.15 28.55 28.10 28.47 19,300 +0.17(+0.60%)
May 24, 2005 28.70 28.70 27.95 28.30 19,700 -0.20(-0.70%)
May 23, 2005 28.50 28.52 28.47 28.50 29,700 +0.02(+0.07%)
May 20, 2005 28.55 28.64 28.35 28.48 11,700 -0.02(-0.07%)
May 19, 2005 28.80 28.80 28.50 28.50 14,400 -0.25(-0.87%)
May 18, 2005 28.40 28.75 28.25 28.75 20,800 +0.37(+1.30%)
May 17, 2005 28.10 28.38 28.06 28.38 21,300 +0.32(+1.14%)
May 16, 2005 27.85 28.09 27.85 28.06 7,700 +0.21(+0.75%)
May 13, 2005 28.10 28.10 27.80 27.85 8,200 -0.18(-0.64%)
May 12, 2005 28.00 28.10 27.70 28.03 29,700 +0.21(+0.75%)
May 11, 2005 27.75 27.95 27.61 27.82 14,900 -0.13(-0.47%)
May 10, 2005 27.44 27.95 27.25 27.95 20,900 +0.50(+1.82%)
May 09, 2005 27.10 27.45 27.10 27.45 22,100 +0.29(+1.07%)
May 06, 2005 27.13 27.18 27.03 27.16 13,400 +0.09(+0.33%)
May 05, 2005 27.05 27.12 27.00 27.07 24,700 +0.07(+0.26%)
May 04, 2005 27.02 27.10 26.96 27.00 33,600 -0.04(-0.15%)
May 03, 2005 26.91 27.10 26.91 27.04 18,500 +0.14(+0.52%)
May 02, 2005 27.12 27.17 26.90 26.90 27,800 -0.26(-0.96%)
Apr 29, 2005 27.01 27.25 27.01 27.16 12,400 +0.16(+0.59%)
Apr 28, 2005 27.32 27.32 27.00 27.00 14,900 -0.30(-1.10%)
Apr 27, 2005 27.10 27.30 27.09 27.30 16,600 +0.13(+0.48%)
Apr 26, 2005 27.00 27.25 27.00 27.17 12,400 +0.10(+0.37%)
Apr 25, 2005 26.76 27.19 26.71 27.07 29,200 -0.19(-0.70%)
Apr 22, 2005 27.00 27.26 26.97 27.26 20,600 +0.35(+1.30%)
Apr 21, 2005 26.92 26.92 26.80 26.91 29,900 +0.01(+0.04%)
Apr 20, 2005 26.91 27.15 26.85 26.90 14,800 -0.06(-0.22%)
Apr 19, 2005 26.83 27.15 26.83 26.96 15,400 +0.21(+0.79%)
Apr 18, 2005 26.54 26.95 26.51 26.75 17,900 +0.21(+0.79%)
Apr 15, 2005 26.95 27.00 26.51 26.54 19,300 -0.46(-1.70%)
Apr 14, 2005 27.10 27.17 26.85 27.00 16,800 +0.00(+0.00%)
Apr 13, 2005 26.85 27.19 26.78 27.00 14,700 +0.00(+0.00%)
Apr 12, 2005 26.80 27.08 26.65 27.00 10,900 +0.13(+0.48%)
Apr 11, 2005 27.01 27.02 26.80 26.87 8,800 -0.14(-0.52%)
Apr 08, 2005 27.16 27.20 26.88 27.01 6,900 -0.05(-0.18%)
Apr 07, 2005 26.90 27.15 26.90 27.06 15,700 +0.20(+0.74%)
Apr 06, 2005 26.80 27.00 26.77 26.86 13,900 -0.19(-0.70%)
Apr 05, 2005 27.00 27.10 26.85 27.05 8,400 +0.03(+0.11%)
Apr 04, 2005 26.60 27.07 26.50 27.02 28,700 +0.32(+1.20%)
Apr 01, 2005 26.98 27.50 26.50 26.70 41,900 -0.28(-1.04%)
Mar 31, 2005 26.66 26.98 26.65 26.98 38,500 +0.29(+1.09%)
Mar 30, 2005 26.53 26.79 26.50 26.69 27,900 +0.06(+0.23%)
Mar 29, 2005 26.75 26.75 26.41 26.63 47,900 -0.46(-1.70%)
Mar 28, 2005 27.06 27.14 27.05 27.09 20,200 +0.03(+0.11%)
Mar 24, 2005 27.10 27.24 27.00 27.06 18,500 +0.06(+0.22%)
Mar 23, 2005 27.45 27.45 26.90 27.00 27,300 -0.45(-1.64%)
Mar 22, 2005 27.40 27.60 27.40 27.45 16,600 +0.05(+0.18%)
Mar 21, 2005 28.10 28.16 27.19 27.40 29,800 -0.70(-2.49%)
Mar 18, 2005 28.15 28.34 27.80 28.10 29,100 -0.05(-0.18%)
Mar 17, 2005 28.20 28.34 28.10 28.15 8,900 -0.01(-0.04%)
Mar 16, 2005 28.25 28.40 28.10 28.16 12,700 -0.09(-0.32%)
Mar 15, 2005 28.10 28.30 28.04 28.25 13,600 +0.15(+0.53%)
Mar 14, 2005 27.90 28.44 27.84 28.10 15,900 +0.10(+0.36%)
Mar 11, 2005 27.81 28.06 27.81 28.00 6,700 +0.20(+0.72%)
Mar 10, 2005 28.20 28.25 27.65 27.80 23,300 -0.35(-1.24%)
Mar 09, 2005 28.13 28.29 27.80 28.15 18,200 +0.02(+0.07%)
Mar 08, 2005 28.40 28.46 28.05 28.13 15,000 -0.20(-0.71%)
Mar 07, 2005 28.27 28.45 28.27 28.33 14,300 +0.21(+0.75%)
Mar 04, 2005 27.94 28.19 27.85 28.12 31,400 +0.19(+0.68%)
Mar 03, 2005 27.75 27.95 27.59 27.93 16,600 +0.18(+0.65%)
Mar 02, 2005 27.95 27.95 27.65 27.75 31,100 -0.22(-0.79%)
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.