Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.22 14.65 14.18 14.64 102,864 +0.41(+2.86%)
Jan 30, 2007 14.06 14.24 14.06 14.24 23,567 +0.22(+1.54%)
Jan 29, 2007 14.26 14.43 13.89 14.02 79,296 -0.27(-1.91%)
Jan 26, 2007 14.10 14.31 13.92 14.29 83,469 +0.15(+1.09%)
Jan 25, 2007 13.97 14.18 13.90 14.14 129,623 +0.10(+0.70%)
Jan 24, 2007 13.99 14.08 13.93 14.04 81,260 +0.09(+0.67%)
Jan 23, 2007 14.02 14.02 13.89 13.95 99,427 +0.07(+0.53%)
Jan 22, 2007 13.81 13.89 13.71 13.87 67,021 -0.04(-0.26%)
Jan 19, 2007 13.59 13.95 13.49 13.91 42,471 +0.33(+2.40%)
Jan 18, 2007 13.67 13.71 13.45 13.58 56,710 -0.12(-0.89%)
Jan 17, 2007 13.87 14.06 13.71 13.71 83,224 -0.19(-1.38%)
Jan 16, 2007 13.87 14.21 13.82 13.90 98,690 +0.09(+0.65%)
Jan 12, 2007 13.74 13.85 13.74 13.81 38,297 +0.03(+0.24%)
Jan 11, 2007 13.52 13.78 13.52 13.78 62,111 +0.24(+1.81%)
Jan 10, 2007 13.68 13.68 13.45 13.53 33,142 -0.16(-1.16%)
Jan 09, 2007 13.61 13.69 13.46 13.69 31,914 +0.04(+0.27%)
Jan 08, 2007 13.65 13.79 13.58 13.65 38,543 -0.00(-0.03%)
Jan 05, 2007 13.42 14.02 13.42 13.66 74,140 -0.24(-1.70%)
Jan 04, 2007 14.08 14.08 13.86 13.89 148,527 -0.15(-1.04%)
Jan 03, 2007 14.08 14.24 13.94 14.04 82,733 +0.04(+0.29%)
Dec 29, 2006 14.23 14.23 13.95 14.00 42,962 -0.19(-1.35%)
Dec 28, 2006 14.15 14.26 14.01 14.19 27,986 +0.08(+0.55%)
Dec 27, 2006 13.82 14.11 13.77 14.11 46,153 +0.30(+2.15%)
Dec 26, 2006 13.86 13.98 13.65 13.82 43,944 -0.11(-0.76%)
Dec 22, 2006 13.99 13.99 13.81 13.92 55,728 -0.04(-0.26%)
Dec 21, 2006 13.91 14.00 13.80 13.96 34,369 +0.06(+0.44%)
Dec 20, 2006 13.84 13.90 13.76 13.90 54,500 -0.10(-0.70%)
Dec 19, 2006 13.95 14.00 13.85 14.00 56,464 +0.04(+0.26%)
Dec 18, 2006 14.05 14.18 13.96 13.96 70,212 -0.09(-0.67%)
Dec 15, 2006 14.11 14.17 14.03 14.05 150,491 -0.04(-0.29%)
Dec 14, 2006 14.04 14.18 14.04 14.09 71,931 +0.04(+0.26%)
Dec 13, 2006 14.06 14.09 14.01 14.06 84,942 +0.04(+0.26%)
Dec 12, 2006 14.21 14.21 13.87 14.02 107,528 -0.16(-1.12%)
Dec 11, 2006 14.18 14.22 14.11 14.18 19,148 +0.02(+0.14%)
Dec 08, 2006 14.20 14.26 14.11 14.16 33,878 -0.08(-0.57%)
Dec 07, 2006 14.05 14.37 14.05 14.24 54,746 +0.22(+1.57%)
Dec 06, 2006 13.96 14.13 13.89 14.02 50,081 +0.02(+0.12%)
Dec 05, 2006 13.95 14.08 13.95 14.00 173,322 +0.08(+0.56%)
Dec 04, 2006 13.77 13.93 13.76 13.93 114,648 +0.17(+1.24%)
Dec 01, 2006 13.93 14.27 13.75 13.76 88,870 -0.49(-3.43%)
Nov 30, 2006 14.30 14.42 14.24 14.24 82,487 -0.04(-0.31%)
Nov 29, 2006 14.31 14.50 14.21 14.29 44,189 +0.04(+0.29%)
Nov 28, 2006 14.29 14.44 14.19 14.25 30,687 -0.05(-0.34%)
Nov 27, 2006 14.52 14.52 14.30 14.30 47,135 -0.26(-1.82%)
Nov 24, 2006 14.50 14.57 14.50 14.56 5,891 +0.01(+0.06%)
Nov 22, 2006 14.77 14.77 14.50 14.55 60,147 -0.22(-1.46%)
Nov 21, 2006 14.67 14.80 14.63 14.77 83,224 +0.06(+0.39%)
Nov 20, 2006 14.62 14.75 14.57 14.71 62,111 +0.09(+0.61%)
Nov 17, 2006 14.62 14.72 14.52 14.62 37,806 -0.01(-0.08%)
Nov 16, 2006 14.70 14.74 14.54 14.64 46,644 -0.11(-0.75%)
Nov 15, 2006 14.77 14.85 14.58 14.75 86,170 +0.02(+0.17%)
Nov 14, 2006 14.42 14.72 14.29 14.72 145,581 +0.30(+2.09%)
Nov 13, 2006 14.34 14.46 14.34 14.42 32,896 +0.08(+0.57%)
Nov 10, 2006 14.04 14.34 14.04 14.34 19,394 +0.26(+1.82%)
Nov 09, 2006 14.46 14.46 14.02 14.08 52,045 -0.33(-2.32%)
Nov 08, 2006 14.01 14.42 14.01 14.42 31,423 +0.33(+2.34%)
Nov 07, 2006 14.20 14.44 14.06 14.09 59,656 -0.11(-0.80%)
Nov 06, 2006 13.93 14.20 13.93 14.20 50,818 +0.27(+1.93%)
Nov 03, 2006 13.85 13.95 13.82 13.93 92,798 -0.03(-0.20%)
Nov 02, 2006 13.87 14.07 13.83 13.96 45,908 +0.03(+0.20%)
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.