Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.91 34.64 33.91 34.38 282,233 +0.42(+1.23%)
Jan 30, 2017 33.84 34.17 33.53 33.96 269,281 +0.03(+0.09%)
Jan 27, 2017 34.29 34.29 33.63 33.93 295,319 -0.23(-0.67%)
Jan 26, 2017 33.94 34.18 33.77 34.16 311,552 +0.01(+0.04%)
Jan 25, 2017 34.39 34.52 33.97 34.14 308,800 -0.26(-0.75%)
Jan 24, 2017 34.12 34.48 34.12 34.40 204,635 +0.18(+0.51%)
Jan 23, 2017 33.71 34.27 33.67 34.22 142,190 +0.51(+1.52%)
Jan 20, 2017 33.06 33.74 32.95 33.71 230,875 +0.56(+1.68%)
Jan 19, 2017 33.64 33.71 33.09 33.15 200,771 -0.70(-2.08%)
Jan 18, 2017 33.72 34.16 33.63 33.85 376,531 +0.04(+0.13%)
Jan 17, 2017 33.61 34.07 33.48 33.81 232,700 +0.25(+0.74%)
Jan 13, 2017 33.56 33.56 33.56 0 -0.09(-0.26%)
Jan 12, 2017 33.76 33.76 33.15 33.65 229,699 +0.07(+0.22%)
Jan 11, 2017 33.53 33.80 33.17 33.58 185,301 +0.07(+0.22%)
Jan 10, 2017 33.57 33.85 33.28 33.50 459,835 -0.16(-0.48%)
Jan 09, 2017 34.07 34.29 33.66 33.66 261,324 -0.35(-1.03%)
Jan 06, 2017 34.09 34.57 33.92 34.02 302,843 -0.48(-1.40%)
Jan 05, 2017 33.35 34.61 32.80 34.50 367,725 -0.13(-0.38%)
Jan 04, 2017 34.05 34.76 33.95 34.63 261,155 +0.76(+2.25%)
Jan 03, 2017 33.93 34.02 33.37 33.87 246,597 +0.12(+0.35%)
Dec 30, 2016 33.75 33.75 33.75 0 +0.70(+2.13%)
Dec 29, 2016 32.43 33.05 32.24 33.05 304,427 +0.84(+2.62%)
Dec 28, 2016 32.77 32.77 32.02 32.21 168,260 -0.49(-1.50%)
Dec 27, 2016 32.65 33.07 32.49 32.70 244,775 -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 32.00 32.73 221,587 -0.10(-0.31%)
Dec 21, 2016 33.28 33.69 32.83 32.84 301,218 -0.52(-1.57%)
Dec 20, 2016 33.06 33.66 33.06 33.36 341,873 -0.04(-0.11%)
Dec 19, 2016 32.55 33.44 32.37 33.40 311,663 +1.04(+3.23%)
Dec 16, 2016 31.66 32.39 31.66 32.35 1,218,450 +0.96(+3.05%)
Dec 15, 2016 31.83 32.13 31.26 31.40 261,846 -0.50(-1.57%)
Dec 14, 2016 33.16 33.28 31.84 31.90 348,158 -1.25(-3.78%)
Dec 13, 2016 33.35 33.48 32.85 33.15 261,346 -0.04(-0.13%)
Dec 12, 2016 32.89 33.23 32.63 33.19 205,511 +0.14(+0.42%)
Dec 09, 2016 32.52 33.40 32.52 33.06 210,190 +0.51(+1.56%)
Dec 08, 2016 32.49 32.57 32.01 32.55 362,435 -0.28(-0.86%)
Dec 07, 2016 32.60 33.27 32.60 32.83 327,420 +0.47(+1.46%)
Dec 06, 2016 32.16 32.64 32.15 32.36 212,765 +0.21(+0.65%)
Dec 05, 2016 32.28 32.34 32.03 32.15 253,399 -0.22(-0.67%)
Dec 02, 2016 32.74 32.99 31.93 32.37 273,386 +0.47(+1.48%)
Dec 01, 2016 32.27 32.63 31.69 31.90 311,320 -0.65(-2.01%)
Nov 30, 2016 32.70 32.83 32.13 32.55 314,191 -0.42(-1.28%)
Nov 29, 2016 32.56 33.16 32.48 32.97 245,961 +0.36(+1.11%)
Nov 28, 2016 32.25 32.63 32.25 32.61 212,267 +0.30(+0.94%)
Nov 25, 2016 32.15 32.45 32.05 32.30 63,778 +0.26(+0.81%)
Nov 23, 2016 32.04 32.04 32.04 0 -0.09(-0.27%)
Nov 22, 2016 31.51 32.30 31.36 32.13 238,815 +0.80(+2.57%)
Nov 21, 2016 31.83 32.02 31.24 31.32 193,743 -0.28(-0.89%)
Nov 18, 2016 31.29 31.73 31.13 31.61 459,258 +0.42(+1.35%)
Nov 17, 2016 31.29 32.04 31.09 31.18 278,107 -0.11(-0.35%)
Nov 16, 2016 30.96 31.34 30.66 31.29 392,667 +0.33(+1.08%)
Nov 15, 2016 30.97 31.39 30.75 30.96 520,348 +0.12(+0.38%)
Nov 14, 2016 31.20 31.36 29.73 30.84 893,529 -0.49(-1.57%)
Nov 11, 2016 30.82 31.59 30.77 31.34 567,219 +0.57(+1.84%)
Nov 10, 2016 33.20 33.20 30.73 30.77 854,790 -2.39(-7.21%)
Nov 09, 2016 33.46 33.89 32.76 33.16 374,481 -0.96(-2.80%)
Nov 08, 2016 33.96 34.32 33.96 34.12 218,053 +0.11(+0.32%)
Nov 07, 2016 33.66 34.04 33.45 34.01 310,442 +0.75(+2.27%)
Nov 04, 2016 33.68 33.68 33.05 33.26 470,029 -0.15(-0.43%)
Nov 03, 2016 33.50 33.63 33.15 33.40 379,961 -0.13(-0.39%)
Nov 02, 2016 33.96 34.11 33.53 33.53 462,045 -0.43(-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.