Skip to main content

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.40 13.91 13.40 13.91 149,728 +0.59(+4.40%)
Mar 29, 2007 13.44 13.53 13.16 13.32 69,709 -0.04(-0.27%)
Mar 28, 2007 13.67 13.67 13.36 13.36 117,573 -0.45(-3.25%)
Mar 27, 2007 13.95 13.95 13.69 13.81 71,918 -0.20(-1.45%)
Mar 26, 2007 14.15 14.15 13.96 14.01 43,691 -0.09(-0.64%)
Mar 23, 2007 14.06 14.12 13.95 14.10 62,100 +0.06(+0.41%)
Mar 22, 2007 14.06 14.07 13.93 14.04 86,400 -0.01(-0.09%)
Mar 21, 2007 13.89 14.09 13.86 14.06 32,400 +0.17(+1.23%)
Mar 20, 2007 13.77 13.89 13.69 13.88 35,836 +0.06(+0.44%)
Mar 19, 2007 13.79 13.83 13.73 13.82 80,509 +0.11(+0.80%)
Mar 16, 2007 13.80 13.80 13.58 13.71 112,419 -0.09(-0.62%)
Mar 15, 2007 13.46 13.80 13.46 13.80 71,427 +0.27(+2.02%)
Mar 14, 2007 13.53 13.53 13.24 13.53 83,946 -0.08(-0.60%)
Mar 13, 2007 13.92 13.92 13.49 13.61 73,636 -0.31(-2.22%)
Mar 12, 2007 13.86 13.93 13.86 13.92 45,900 +0.02(+0.18%)
Mar 09, 2007 13.58 13.89 13.50 13.89 66,764 +0.40(+2.93%)
Mar 08, 2007 13.57 13.64 13.49 13.50 54,736 -0.02(-0.18%)
Mar 07, 2007 13.83 13.83 13.46 13.52 73,146 -0.33(-2.35%)
Mar 06, 2007 13.36 13.95 13.31 13.85 67,500 +0.59(+4.46%)
Mar 05, 2007 13.51 13.77 13.26 13.26 120,273 -0.25(-1.87%)
Mar 02, 2007 13.93 13.93 13.51 13.51 87,873 -0.39(-2.79%)
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.