Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.60 32.73 32.03 32.44 315,189 -0.42(-1.28%)
Nov 29, 2016 32.46 33.06 32.37 32.86 246,742 +0.36(+1.11%)
Nov 28, 2016 32.15 32.52 32.15 32.50 212,942 +0.30(+0.94%)
Nov 25, 2016 32.05 32.35 31.95 32.20 63,980 +0.26(+0.81%)
Nov 23, 2016 31.94 31.94 31.94 0 -0.09(-0.27%)
Nov 22, 2016 31.41 32.20 31.26 32.03 239,574 +0.80(+2.57%)
Nov 21, 2016 31.73 31.92 31.14 31.22 194,359 -0.28(-0.89%)
Nov 18, 2016 31.19 31.63 31.04 31.51 460,717 +0.42(+1.35%)
Nov 17, 2016 31.19 31.94 31.00 31.09 278,991 -0.11(-0.35%)
Nov 16, 2016 30.86 31.25 30.57 31.19 393,915 +0.33(+1.08%)
Nov 15, 2016 30.88 31.29 30.65 30.86 522,001 +0.12(+0.38%)
Nov 14, 2016 31.10 31.26 29.64 30.75 896,367 -0.49(-1.57%)
Nov 11, 2016 30.72 31.49 30.67 31.24 569,022 +0.56(+1.84%)
Nov 10, 2016 33.10 33.10 30.63 30.67 857,505 -2.39(-7.21%)
Nov 09, 2016 33.36 33.78 32.65 33.06 375,671 -0.95(-2.80%)
Nov 08, 2016 33.85 34.22 33.85 34.01 218,746 +0.11(+0.32%)
Nov 07, 2016 33.55 33.93 33.34 33.90 311,429 +0.75(+2.27%)
Nov 04, 2016 33.57 33.57 32.94 33.15 471,522 -0.14(-0.43%)
Nov 03, 2016 33.39 33.52 33.04 33.30 381,168 -0.13(-0.39%)
Nov 02, 2016 33.85 34.00 33.42 33.43 463,513 -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.