Skip to main content

Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.91 34.65 33.91 34.38 282,184 +0.42(+1.23%)
Jan 30, 2017 33.85 34.17 33.54 33.96 269,234 +0.03(+0.09%)
Jan 27, 2017 34.29 34.29 33.64 33.93 295,267 -0.23(-0.67%)
Jan 26, 2017 33.95 34.18 33.78 34.16 311,497 +0.01(+0.04%)
Jan 25, 2017 34.40 34.53 33.98 34.15 308,746 -0.26(-0.75%)
Jan 24, 2017 34.12 34.48 34.12 34.40 204,600 +0.18(+0.51%)
Jan 23, 2017 33.71 34.27 33.68 34.23 142,165 +0.51(+1.52%)
Jan 20, 2017 33.06 33.74 32.95 33.71 230,834 +0.56(+1.68%)
Jan 19, 2017 33.65 33.72 33.09 33.16 200,736 -0.70(-2.08%)
Jan 18, 2017 33.73 34.17 33.63 33.86 376,465 +0.04(+0.13%)
Jan 17, 2017 33.62 34.08 33.49 33.82 232,659 +0.25(+0.74%)
Jan 13, 2017 33.57 33.57 33.57 0 -0.09(-0.26%)
Jan 12, 2017 33.77 33.77 33.15 33.66 229,658 +0.07(+0.22%)
Jan 11, 2017 33.54 33.80 33.18 33.58 185,269 +0.07(+0.22%)
Jan 10, 2017 33.57 33.86 33.28 33.51 459,755 -0.16(-0.48%)
Jan 09, 2017 34.07 34.29 33.66 33.67 261,279 -0.35(-1.03%)
Jan 06, 2017 34.10 34.58 33.93 34.02 302,790 -0.48(-1.40%)
Jan 05, 2017 33.35 34.62 32.81 34.51 367,661 -0.13(-0.38%)
Jan 04, 2017 34.05 34.77 33.96 34.64 261,110 +0.76(+2.25%)
Jan 03, 2017 33.93 34.02 33.38 33.88 246,554 +0.12(+0.35%)
Dec 30, 2016 33.76 33.76 33.76 0 +0.70(+2.13%)
Dec 29, 2016 32.44 33.05 32.24 33.05 304,374 +0.84(+2.62%)
Dec 28, 2016 32.78 32.78 32.03 32.21 168,231 -0.49(-1.50%)
Dec 27, 2016 32.65 33.08 32.50 32.70 244,732 -0.11(-0.34%)
Dec 23, 2016 32.81 32.81 32.81 0 +0.07(+0.22%)
Dec 22, 2016 32.54 32.76 32.01 32.74 221,549 -0.10(-0.31%)
Dec 21, 2016 33.29 33.69 32.83 32.84 301,165 -0.52(-1.57%)
Dec 20, 2016 33.07 33.67 33.07 33.37 341,813 -0.04(-0.11%)
Dec 19, 2016 32.55 33.45 32.38 33.40 311,609 +1.04(+3.23%)
Dec 16, 2016 31.66 32.39 31.66 32.36 1,218,238 +0.96(+3.05%)
Dec 15, 2016 31.84 32.14 31.27 31.40 261,801 -0.50(-1.57%)
Dec 14, 2016 33.17 33.29 31.85 31.90 348,097 -1.25(-3.78%)
Dec 13, 2016 33.35 33.48 32.86 33.16 261,300 -0.04(-0.13%)
Dec 12, 2016 32.89 33.24 32.64 33.20 205,475 +0.14(+0.42%)
Dec 09, 2016 32.52 33.40 32.52 33.06 210,153 +0.51(+1.56%)
Dec 08, 2016 32.50 32.58 32.02 32.55 362,372 -0.28(-0.86%)
Dec 07, 2016 32.60 33.28 32.60 32.84 327,363 +0.47(+1.46%)
Dec 06, 2016 32.17 32.65 32.15 32.37 212,728 +0.21(+0.65%)
Dec 05, 2016 32.29 32.35 32.04 32.15 253,355 -0.22(-0.67%)
Dec 02, 2016 32.75 33.00 31.94 32.37 273,338 +0.47(+1.48%)
Dec 01, 2016 32.27 32.63 31.70 31.90 311,265 -0.65(-2.00%)
Nov 30, 2016 32.71 32.84 32.14 32.55 314,136 -0.42(-1.28%)
Nov 29, 2016 32.57 33.17 32.48 32.97 245,918 +0.36(+1.11%)
Nov 28, 2016 32.26 32.63 32.26 32.61 212,230 +0.30(+0.94%)
Nov 25, 2016 32.15 32.46 32.05 32.31 63,766 +0.26(+0.81%)
Nov 23, 2016 32.05 32.05 32.05 0 -0.09(-0.27%)
Nov 22, 2016 31.52 32.31 31.36 32.13 238,774 +0.80(+2.57%)
Nov 21, 2016 31.84 32.02 31.24 31.33 193,709 -0.28(-0.89%)
Nov 18, 2016 31.30 31.73 31.14 31.61 459,177 +0.42(+1.35%)
Nov 17, 2016 31.30 32.04 31.10 31.19 278,059 -0.11(-0.35%)
Nov 16, 2016 30.97 31.35 30.67 31.30 392,599 +0.33(+1.08%)
Nov 15, 2016 30.98 31.39 30.76 30.97 520,257 +0.12(+0.38%)
Nov 14, 2016 31.20 31.36 29.74 30.85 893,373 -0.49(-1.57%)
Nov 11, 2016 30.83 31.60 30.78 31.34 567,120 +0.57(+1.84%)
Nov 10, 2016 33.21 33.21 30.73 30.78 854,641 -2.39(-7.21%)
Nov 09, 2016 33.47 33.90 32.76 33.17 374,416 -0.96(-2.80%)
Nov 08, 2016 33.97 34.33 33.97 34.13 218,015 +0.11(+0.32%)
Nov 07, 2016 33.66 34.05 33.45 34.02 310,388 +0.75(+2.27%)
Nov 04, 2016 33.69 33.69 33.05 33.26 469,947 -0.15(-0.43%)
Nov 03, 2016 33.50 33.64 33.16 33.41 379,894 -0.13(-0.39%)
Nov 02, 2016 33.97 34.11 33.53 33.54 461,964 -0.44(-1.28%)
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.