Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.01 22.14 21.88 22.06 104,717 -0.07(-0.30%)
Mar 30, 2015 21.94 22.14 21.81 22.12 137,914 +0.31(+1.44%)
Mar 27, 2015 21.87 22.03 21.67 21.81 115,476 +0.03(+0.15%)
Mar 26, 2015 21.87 22.03 21.72 21.78 107,086 -0.14(-0.63%)
Mar 25, 2015 22.86 22.96 21.83 21.91 303,495 -0.82(-3.63%)
Mar 24, 2015 22.81 22.96 22.46 22.74 200,202 +0.13(+0.55%)
Mar 23, 2015 22.60 22.83 22.45 22.61 103,067 +0.07(+0.29%)
Mar 20, 2015 22.20 22.67 22.08 22.55 388,602 +0.44(+2.00%)
Mar 19, 2015 21.95 22.27 21.87 22.11 112,403 +0.05(+0.21%)
Mar 18, 2015 21.52 22.11 21.33 22.06 101,496 +0.54(+2.51%)
Mar 17, 2015 21.59 21.59 21.26 21.52 134,404 -0.03(-0.12%)
Mar 16, 2015 21.51 21.79 21.45 21.54 103,439 +0.09(+0.43%)
Mar 13, 2015 21.58 21.61 21.31 21.45 70,855 -0.12(-0.55%)
Mar 12, 2015 21.05 21.60 21.05 21.57 98,512 +0.53(+2.51%)
Mar 11, 2015 20.96 21.12 20.88 21.04 115,631 +0.03(+0.16%)
Mar 10, 2015 20.88 21.13 20.67 21.01 119,746 +0.01(+0.06%)
Mar 09, 2015 21.00 21.18 20.96 21.00 96,673 +0.11(+0.51%)
Mar 06, 2015 21.62 21.64 20.82 20.89 184,986 -0.92(-4.23%)
Mar 05, 2015 21.75 21.97 21.69 21.81 99,331 +0.17(+0.79%)
Mar 04, 2015 22.01 21.94 21.62 21.64 74,593 -0.30(-1.35%)
Mar 03, 2015 21.71 22.22 21.71 21.94 155,710 +0.15(+0.67%)
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.