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 (%)
Jun 29, 2007 31.31 31.55 31.19 31.25 37,100 -0.07(-0.22%)
Jun 28, 2007 31.65 31.71 31.20 31.32 23,900 -0.44(-1.39%)
Jun 27, 2007 30.58 31.76 30.12 31.76 31,800 +0.49(+1.57%)
Jun 26, 2007 31.76 31.97 31.19 31.27 45,200 -0.39(-1.23%)
Jun 25, 2007 32.23 32.38 31.64 31.66 47,100 -0.57(-1.77%)
Jun 22, 2007 32.30 32.64 31.91 32.23 60,500 -0.09(-0.28%)
Jun 21, 2007 32.73 32.99 32.11 32.32 48,000 -0.42(-1.28%)
Jun 20, 2007 34.20 34.20 32.71 32.74 54,400 -1.09(-3.22%)
Jun 19, 2007 33.00 33.83 32.93 33.83 36,300 +0.84(+2.55%)
Jun 18, 2007 32.95 33.06 32.81 32.99 79,800 +0.29(+0.89%)
Jun 15, 2007 33.50 33.50 32.63 32.70 74,600 -0.06(-0.18%)
Jun 14, 2007 32.85 33.16 32.75 32.76 33,000 -0.09(-0.27%)
Jun 13, 2007 33.10 33.32 32.76 32.85 78,300 -0.05(-0.15%)
Jun 12, 2007 33.58 33.58 32.87 32.90 29,400 -0.88(-2.61%)
Jun 11, 2007 33.40 34.32 33.25 33.78 35,300 +0.13(+0.39%)
Jun 08, 2007 33.74 33.93 33.42 33.65 22,400 +0.14(+0.42%)
Jun 07, 2007 33.25 33.81 33.11 33.51 54,800 +0.11(+0.33%)
Jun 06, 2007 33.49 33.50 33.21 33.40 20,200 -0.15(-0.45%)
Jun 05, 2007 34.13 34.19 33.40 33.55 31,000 -0.83(-2.41%)
Jun 04, 2007 34.62 34.69 34.11 34.38 17,500 -0.29(-0.84%)
Jun 01, 2007 34.95 35.04 34.49 34.67 36,500 -0.33(-0.94%)
May 31, 2007 34.55 35.00 34.32 35.00 26,700 +0.45(+1.30%)
May 30, 2007 34.09 34.55 34.09 34.55 27,700 +0.32(+0.93%)
May 29, 2007 33.34 34.24 33.18 34.23 56,000 +1.07(+3.23%)
May 25, 2007 33.44 33.61 33.07 33.16 89,200 -0.21(-0.63%)
May 24, 2007 33.30 33.45 33.04 33.37 27,600 +0.06(+0.18%)
May 23, 2007 33.70 33.95 33.30 33.31 48,300 -0.45(-1.33%)
May 22, 2007 33.31 33.89 33.06 33.76 97,000 +0.05(+0.15%)
May 21, 2007 33.09 34.05 33.02 33.71 50,200 +0.42(+1.26%)
May 18, 2007 33.53 33.53 33.09 33.29 37,300 -0.22(-0.66%)
May 17, 2007 33.79 33.79 33.05 33.51 35,500 -0.24(-0.71%)
May 16, 2007 33.82 33.92 33.55 33.75 19,200 -0.03(-0.09%)
May 15, 2007 34.14 34.47 33.78 33.78 39,900 -0.26(-0.76%)
May 14, 2007 34.10 34.35 34.00 34.04 29,400 -0.51(-1.48%)
May 11, 2007 33.50 34.57 33.50 34.55 39,900 +1.29(+3.88%)
May 10, 2007 34.20 34.20 33.26 33.26 29,700 -1.16(-3.37%)
May 09, 2007 34.05 34.49 33.87 34.42 20,000 +0.12(+0.35%)
May 08, 2007 34.16 34.40 33.52 34.30 40,000 +0.04(+0.12%)
May 07, 2007 33.86 34.34 33.61 34.26 95,400 +0.40(+1.18%)
May 04, 2007 33.95 33.96 33.27 33.86 43,300 -0.24(-0.70%)
May 03, 2007 33.85 34.24 33.74 34.10 41,300 +0.22(+0.65%)
May 02, 2007 33.80 34.00 33.78 33.88 13,100 +0.23(+0.68%)
May 01, 2007 34.00 34.00 33.38 33.65 32,100 -0.25(-0.74%)
Apr 30, 2007 34.10 34.20 33.74 33.90 46,900 -0.20(-0.59%)
Apr 27, 2007 34.15 34.42 34.10 34.10 69,600 -0.12(-0.35%)
Apr 26, 2007 34.10 34.32 34.08 34.22 19,700 +0.03(+0.09%)
Apr 25, 2007 34.08 34.40 33.98 34.19 210,300 +0.25(+0.74%)
Apr 24, 2007 34.09 34.27 33.77 33.94 234,900 -0.28(-0.82%)
Apr 23, 2007 33.89 34.23 33.83 34.22 22,800 +0.14(+0.41%)
Apr 20, 2007 34.50 34.50 33.68 34.08 41,600 -0.12(-0.35%)
Apr 19, 2007 33.88 34.20 33.75 34.20 19,000 +0.12(+0.35%)
Apr 18, 2007 34.10 34.28 33.99 34.08 17,600 -0.12(-0.35%)
Apr 17, 2007 34.26 34.33 33.82 34.20 17,100 -0.10(-0.29%)
Apr 16, 2007 34.41 34.41 34.15 34.30 37,000 +0.09(+0.26%)
Apr 13, 2007 34.21 34.33 33.98 34.21 24,300 +0.00(+0.00%)
Apr 12, 2007 34.30 34.39 34.00 34.21 33,500 +0.01(+0.03%)
Apr 11, 2007 34.35 34.45 34.10 34.20 35,500 -0.15(-0.44%)
Apr 10, 2007 33.96 34.37 33.90 34.35 13,000 +0.29(+0.85%)
Apr 09, 2007 34.38 34.38 33.70 34.06 28,900 -0.07(-0.21%)
Apr 05, 2007 33.37 34.45 33.37 34.13 23,600 +0.75(+2.25%)
Apr 04, 2007 34.40 34.58 33.05 33.38 51,700 -1.07(-3.11%)
Apr 03, 2007 33.75 34.73 33.75 34.45 45,200 +0.75(+2.23%)
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.