Skip to main content

Agree Realty Corp (NY: ADC )

56.98 +0.30 (+0.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.67 38.00 37.43 37.67 574,090 +0.21(+0.56%)
Jan 30, 2018 37.62 37.62 37.29 37.46 198,429 -0.26(-0.68%)
Jan 29, 2018 38.40 38.40 37.40 37.72 228,097 -0.77(-2.01%)
Jan 26, 2018 38.96 38.96 38.40 38.50 180,716 -0.40(-1.03%)
Jan 25, 2018 38.94 39.22 38.56 38.89 257,419 -0.20(-0.52%)
Jan 24, 2018 39.57 39.75 39.04 39.10 162,457 -0.51(-1.28%)
Jan 23, 2018 39.01 39.66 38.96 39.61 155,680 +0.62(+1.59%)
Jan 22, 2018 38.88 39.09 38.79 38.99 173,657 +0.07(+0.18%)
Jan 19, 2018 38.44 38.92 38.44 38.92 247,174 +0.35(+0.91%)
Jan 18, 2018 38.42 38.71 38.24 38.57 289,160 -0.02(-0.04%)
Jan 17, 2018 38.42 38.77 38.25 38.58 205,741 +0.31(+0.82%)
Jan 16, 2018 38.37 39.02 38.25 38.27 284,265 -0.05(-0.14%)
Jan 12, 2018 38.32 38.32 38.32 0 -0.48(-1.23%)
Jan 11, 2018 38.89 39.18 38.75 38.80 222,092 -0.13(-0.34%)
Jan 10, 2018 38.93 227,759 -0.31(-0.80%)
Jan 09, 2018 39.47 39.47 38.75 39.25 196,652 -0.30(-0.75%)
Jan 08, 2018 39.53 39.67 39.29 39.54 170,035 -0.03(-0.08%)
Jan 05, 2018 39.56 39.85 39.30 39.58 184,758 +0.05(+0.12%)
Jan 04, 2018 40.23 40.23 39.11 39.53 367,171 -0.65(-1.62%)
Jan 03, 2018 40.24 40.55 39.90 40.18 235,384 -0.07(-0.18%)
Jan 02, 2018 40.39 40.58 40.12 40.25 408,223 -0.01(-0.02%)
Dec 29, 2017 40.26 40.26 40.26 0 -0.03(-0.08%)
Dec 28, 2017 40.26 40.32 39.94 40.29 133,932 +0.20(+0.51%)
Dec 27, 2017 40.08 40.23 39.95 40.08 134,962 +0.20(+0.51%)
Dec 26, 2017 39.87 40.07 39.39 39.88 164,535 +0.18(+0.45%)
Dec 22, 2017 39.69 39.91 39.48 39.70 213,600 +0.03(+0.08%)
Dec 21, 2017 40.24 40.24 39.47 39.67 344,393 -0.47(-1.17%)
Dec 20, 2017 40.81 41.17 40.08 40.14 440,460 -0.56(-1.38%)
Dec 19, 2017 41.30 41.99 40.50 40.70 835,562 -0.13(-0.31%)
Dec 18, 2017 40.05 41.14 40.00 40.83 697,614 +0.77(+1.93%)
Dec 15, 2017 39.79 40.26 39.79 40.05 730,146 +0.33(+0.82%)
Dec 14, 2017 39.53 39.79 39.33 39.73 313,060 +0.07(+0.18%)
Dec 13, 2017 39.01 39.89 38.97 39.66 305,512 +0.77(+1.97%)
Dec 12, 2017 38.26 39.08 38.26 38.89 274,236 +0.39(+1.01%)
Dec 11, 2017 38.47 38.70 38.32 38.50 264,365 +0.00(+0.00%)
Dec 08, 2017 38.49 38.85 38.01 38.50 232,931 +0.00(+0.00%)
Dec 07, 2017 37.77 38.40 37.67 281,734 +0.00(+0.00%)
Dec 06, 2017 37.79 37.93 37.47 37.87 181,422 +0.06(+0.16%)
Dec 05, 2017 38.12 38.18 37.76 37.81 125,592 -0.33(-0.87%)
Dec 04, 2017 38.44 38.44 38.10 38.14 2,121,328 -0.21(-0.55%)
Dec 01, 2017 38.55 38.57 38.01 38.35 217,431 +0.04(+0.10%)
Nov 30, 2017 38.34 38.63 37.98 38.31 250,077 +0.02(+0.06%)
Nov 29, 2017 38.24 38.58 38.22 38.29 196,593 -0.09(-0.24%)
Nov 28, 2017 38.48 38.60 38.12 38.38 168,064 -0.08(-0.20%)
Nov 27, 2017 38.86 38.96 38.41 38.46 132,749 -0.43(-1.12%)
Nov 24, 2017 38.70 38.99 38.70 38.89 84,468 +0.26(+0.68%)
Nov 22, 2017 38.44 38.81 38.44 38.63 101,874 +0.13(+0.34%)
Nov 21, 2017 38.43 38.58 38.33 38.49 205,451 +0.12(+0.32%)
Nov 20, 2017 38.47 38.53 38.27 38.37 163,715 -0.05(-0.14%)
Nov 17, 2017 38.26 38.53 38.16 38.43 509,765 +0.04(+0.10%)
Nov 16, 2017 38.09 38.45 37.99 38.39 168,801 +0.40(+1.06%)
Nov 15, 2017 38.26 38.67 37.85 37.98 190,978 -0.29(-0.75%)
Nov 14, 2017 38.28 38.58 38.16 38.27 177,107 -0.07(-0.18%)
Nov 13, 2017 37.81 38.38 37.63 38.34 345,086 +0.63(+1.66%)
Nov 10, 2017 37.70 38.18 37.70 37.71 212,127 -0.18(-0.47%)
Nov 09, 2017 37.85 38.25 37.65 37.89 153,154 -0.09(-0.24%)
Nov 08, 2017 37.70 38.59 37.63 37.98 228,898 +0.23(+0.62%)
Nov 07, 2017 37.26 37.93 37.25 37.75 220,678 +0.42(+1.12%)
Nov 06, 2017 37.25 37.54 37.09 37.33 137,886 +0.13(+0.35%)
Nov 03, 2017 37.25 37.50 37.05 37.20 129,629 -0.12(-0.33%)
Nov 02, 2017 36.89 37.60 36.80 37.32 242,983 +0.46(+1.24%)
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.