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 (%)
Jun 29, 2012 12.63 12.68 12.51 12.66 108,902 +0.17(+1.37%)
Jun 28, 2012 12.32 12.50 12.29 12.48 56,237 +0.07(+0.55%)
Jun 27, 2012 12.22 12.50 12.08 12.42 129,053 +0.22(+1.83%)
Jun 26, 2012 12.22 12.24 12.02 12.19 110,151 +0.01(+0.05%)
Jun 25, 2012 12.13 12.22 12.10 12.19 56,359 -0.04(-0.32%)
Jun 22, 2012 12.07 12.35 11.99 12.23 191,140 +0.17(+1.44%)
Jun 21, 2012 12.24 12.24 11.99 12.05 161,596 -0.20(-1.60%)
Jun 20, 2012 12.37 12.42 12.24 12.25 81,190 -0.09(-0.73%)
Jun 19, 2012 12.32 12.39 12.28 12.34 89,302 +0.02(+0.18%)
Jun 18, 2012 12.22 12.37 12.22 12.32 100,063 +0.02(+0.18%)
Jun 15, 2012 12.35 12.35 12.11 12.29 129,871 -0.03(-0.23%)
Jun 14, 2012 12.09 12.34 12.09 12.32 62,191 +0.22(+1.86%)
Jun 13, 2012 12.10 12.21 11.96 12.10 81,197 -0.01(-0.09%)
Jun 12, 2012 12.33 12.33 12.05 12.11 122,795 -0.15(-1.19%)
Jun 11, 2012 12.28 12.30 12.20 12.25 122,630 -0.02(-0.14%)
Jun 08, 2012 12.16 12.33 12.15 12.27 88,333 +0.07(+0.55%)
Jun 07, 2012 12.27 12.31 12.17 12.20 111,448 +0.01(+0.05%)
Jun 06, 2012 11.99 12.20 11.85 12.20 104,634 +0.26(+2.16%)
Jun 05, 2012 11.84 11.95 11.76 11.94 73,822 +0.08(+0.71%)
Jun 04, 2012 11.82 11.87 11.62 11.86 130,096 +0.07(+0.57%)
Jun 01, 2012 11.62 11.82 11.61 11.79 125,899 +0.04(+0.38%)
May 31, 2012 11.64 11.84 11.57 11.74 297,642 +0.14(+1.21%)
May 30, 2012 11.60 12.34 11.60 11.60 83,135 -0.08(-0.72%)
May 29, 2012 11.83 11.86 11.60 11.69 86,551 -0.10(-0.86%)
May 25, 2012 11.69 11.82 11.64 11.79 71,294 +0.08(+0.67%)
May 24, 2012 11.69 11.73 11.61 11.71 65,266 +0.04(+0.34%)
May 23, 2012 11.73 11.73 11.60 11.67 87,585 -0.15(-1.24%)
May 22, 2012 12.04 12.11 11.69 11.82 107,166 -0.23(-1.91%)
May 21, 2012 12.06 12.10 11.95 12.05 66,222 +0.01(+0.09%)
May 18, 2012 12.23 12.25 12.01 12.04 117,072 -0.20(-1.65%)
May 17, 2012 12.36 12.46 12.24 12.24 94,448 -0.14(-1.13%)
May 16, 2012 12.51 12.51 12.36 12.38 98,093 -0.12(-0.94%)
May 15, 2012 12.36 12.52 12.35 12.50 75,950 +0.13(+1.09%)
May 14, 2012 12.45 12.49 12.35 12.36 34,927 -0.19(-1.52%)
May 11, 2012 12.56 12.65 12.49 12.55 94,543 -0.03(-0.27%)
May 10, 2012 12.54 12.74 12.49 12.59 83,466 +0.10(+0.76%)
May 09, 2012 12.49 12.55 12.48 12.49 58,343 -0.02(-0.18%)
May 08, 2012 12.46 12.64 12.46 12.51 68,793 +0.04(+0.32%)
May 07, 2012 12.46 12.60 12.40 12.47 83,119 -0.03(-0.27%)
May 04, 2012 12.38 12.52 12.28 12.51 139,583 +0.05(+0.41%)
May 03, 2012 12.45 12.49 12.35 12.46 89,738 +0.03(+0.23%)
May 02, 2012 12.43 12.48 12.29 12.43 54,104 -0.04(-0.36%)
May 01, 2012 12.76 12.79 12.46 12.47 175,378 -0.33(-2.54%)
Apr 30, 2012 12.93 12.93 12.80 12.80 83,858 -0.12(-0.91%)
Apr 27, 2012 12.80 12.97 12.71 12.92 86,975 +0.11(+0.88%)
Apr 26, 2012 12.63 12.83 12.46 12.80 71,750 +0.20(+1.56%)
Apr 25, 2012 12.71 12.71 12.55 12.61 87,736 +0.03(+0.27%)
Apr 24, 2012 12.40 12.66 12.35 12.57 57,697 +0.16(+1.31%)
Apr 23, 2012 12.34 12.45 12.31 12.41 116,657 -0.06(-0.50%)
Apr 20, 2012 12.31 12.50 12.28 12.47 117,444 +0.20(+1.60%)
Apr 19, 2012 12.39 12.46 12.27 12.28 116,504 -0.12(-1.00%)
Apr 18, 2012 12.36 12.50 12.36 12.40 147,175 -0.02(-0.14%)
Apr 17, 2012 12.51 12.59 12.37 12.42 119,593 -0.03(-0.27%)
Apr 16, 2012 12.43 12.56 12.39 12.45 87,866 +0.03(+0.27%)
Apr 13, 2012 12.47 12.52 12.29 12.42 92,492 -0.06(-0.50%)
Apr 12, 2012 12.49 12.63 12.46 12.48 160,281 -0.02(-0.13%)
Apr 11, 2012 12.50 12.59 12.39 12.50 105,700 +0.07(+0.54%)
Apr 10, 2012 12.61 12.61 12.38 12.43 154,591 -0.16(-1.25%)
Apr 09, 2012 12.52 12.68 12.48 12.59 109,278 -0.10(-0.75%)
Apr 05, 2012 12.61 12.69 12.54 12.68 98,820 +0.02(+0.13%)
Apr 04, 2012 12.45 12.76 12.35 12.66 158,856 +0.07(+0.53%)
Apr 03, 2012 12.75 12.75 12.50 12.60 154,037 -0.19(-1.45%)
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.