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 (%)
May 31, 2016 30.02 30.21 29.80 30.16 699,182 +0.20(+0.66%)
May 27, 2016 29.66 29.96 29.96 29.96 247,748 +0.17(+0.57%)
May 26, 2016 29.60 30.04 29.32 29.79 129,093 +0.18(+0.60%)
May 25, 2016 29.72 29.94 29.16 29.61 231,895 -0.11(-0.36%)
May 24, 2016 29.63 29.86 29.43 29.72 237,412 +0.11(+0.36%)
May 23, 2016 29.25 29.70 29.17 29.61 326,907 +0.38(+1.28%)
May 20, 2016 29.02 29.27 28.87 29.23 156,980 +0.32(+1.10%)
May 19, 2016 29.02 29.04 28.70 28.92 245,495 -0.34(-1.16%)
May 18, 2016 29.76 29.89 28.94 29.26 173,462 -0.55(-1.85%)
May 17, 2016 30.47 30.47 29.49 29.81 270,348 -0.75(-2.46%)
May 16, 2016 30.21 30.73 30.05 30.56 225,116 +0.31(+1.03%)
May 13, 2016 30.25 30.25 29.72 30.25 253,926 +0.01(+0.05%)
May 12, 2016 29.91 30.36 29.64 30.23 258,603 +0.27(+0.90%)
May 11, 2016 30.58 30.58 29.68 29.96 345,398 -0.58(-1.90%)
May 10, 2016 30.71 30.83 30.29 30.55 202,962 -0.16(-0.53%)
May 09, 2016 30.45 30.77 30.37 30.71 352,948 +0.20(+0.65%)
May 06, 2016 30.43 30.51 30.03 30.51 545,381 +0.13(+0.44%)
May 05, 2016 28.61 30.44 28.61 30.38 3,797,213 +1.01(+3.42%)
May 04, 2016 28.34 29.43 28.22 29.37 249,116 +0.96(+3.39%)
May 03, 2016 28.02 28.43 27.95 28.41 131,652 +0.44(+1.57%)
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.