Skip to main content

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.74 13.76 13.62 13.63 54,139 -0.11(-0.77%)
Dec 30, 2003 13.64 13.74 13.60 13.74 115,953 +0.07(+0.53%)
Dec 29, 2003 13.55 13.60 13.55 13.67 38,996 +0.10(+0.75%)
Dec 26, 2003 13.60 13.60 13.57 13.57 2,281 -0.03(-0.21%)
Dec 24, 2003 13.58 13.60 13.52 13.60 8,297 +0.02(+0.18%)
Dec 23, 2003 13.57 13.59 13.54 13.57 34,225 +0.03(+0.21%)
Dec 22, 2003 13.50 13.50 13.50 13.54 58,909 +0.04(+0.32%)
Dec 19, 2003 13.58 13.60 13.48 13.50 73,844 -0.08(-0.60%)
Dec 18, 2003 13.60 13.64 13.60 13.58 24,061 -0.15(-1.09%)
Dec 17, 2003 13.62 13.74 13.60 13.73 77,371 +0.11(+0.81%)
Dec 16, 2003 13.63 13.64 13.62 13.62 35,677 -0.11(-0.81%)
Dec 15, 2003 13.76 13.76 13.69 13.73 122,175 -0.01(-0.07%)
Dec 12, 2003 13.52 13.78 13.52 13.74 113,463 +0.19(+1.42%)
Dec 11, 2003 13.52 13.60 13.51 13.55 67,414 +0.07(+0.54%)
Dec 10, 2003 13.62 13.68 13.55 13.47 55,591 -0.10(-0.71%)
Dec 09, 2003 13.28 13.56 13.28 13.57 126,739 +0.29(+2.18%)
Dec 08, 2003 13.11 13.28 13.06 13.28 60,984 +0.17(+1.29%)
Dec 05, 2003 12.98 13.06 12.98 13.11 31,736 +0.12(+0.93%)
Dec 04, 2003 12.91 12.99 12.91 12.99 17,216 +0.08(+0.64%)
Dec 03, 2003 12.96 12.96 12.87 12.91 37,752 -0.04(-0.34%)
Dec 02, 2003 12.87 13.04 12.87 12.95 24,684 -0.01(-0.07%)
Dec 01, 2003 12.79 12.96 12.79 12.96 52,894 +0.21(+1.66%)
Nov 28, 2003 12.73 12.77 12.71 12.75 12,030 -0.00(-0.04%)
Nov 26, 2003 12.77 12.77 12.71 12.76 12,030 +0.00(+0.00%)
Nov 25, 2003 12.67 12.78 12.67 12.76 23,439 +0.10(+0.80%)
Nov 24, 2003 12.66 12.67 12.62 12.65 17,009 -0.01(-0.08%)
Nov 21, 2003 12.66 12.66 12.65 12.66 3,526 +0.00(+0.00%)
Nov 20, 2003 12.64 12.67 12.64 12.66 22,402 +0.02(+0.19%)
Nov 19, 2003 12.73 12.73 12.63 12.64 19,083 -0.07(-0.53%)
Nov 18, 2003 12.68 12.77 12.68 12.71 42,937 +0.05(+0.42%)
Nov 17, 2003 12.65 12.66 12.64 12.65 28,832 +0.00(+0.04%)
Nov 14, 2003 12.68 12.75 12.65 12.65 31,321 +0.03(+0.27%)
Nov 13, 2003 12.65 12.65 12.62 12.62 7,260 -0.01(-0.11%)
Nov 12, 2003 12.61 12.64 12.61 12.63 11,408 +0.02(+0.15%)
Nov 11, 2003 12.63 12.63 12.56 12.61 6,430 -0.00(-0.04%)
Nov 10, 2003 12.55 12.65 12.53 12.62 21,157 +0.07(+0.54%)
Nov 07, 2003 12.53 12.56 12.49 12.55 26,758 -0.07(-0.54%)
Nov 06, 2003 12.70 12.73 12.62 12.62 21,572 -0.06(-0.49%)
Nov 05, 2003 12.58 12.73 12.58 12.68 47,293 +0.15(+1.19%)
Nov 04, 2003 12.44 12.53 12.44 12.53 21,811 +0.04(+0.31%)
Nov 03, 2003 12.46 12.52 12.41 12.49 45,219 +0.05(+0.43%)
Oct 31, 2003 12.43 12.43 12.35 12.44 32,358 +0.04(+0.35%)
Oct 30, 2003 12.40 12.46 12.39 12.39 17,216 +0.00(+0.04%)
Oct 29, 2003 12.41 12.42 12.37 12.39 35,677 -0.08(-0.62%)
Oct 28, 2003 12.41 12.51 12.41 12.47 27,380 +0.05(+0.43%)
Oct 27, 2003 12.56 12.56 12.41 12.41 29,247 -0.13(-1.04%)
Oct 24, 2003 12.60 12.63 12.54 12.54 17,838 -0.01(-0.08%)
Oct 23, 2003 12.56 12.62 12.51 12.55 38,374 +0.02(+0.15%)
Oct 22, 2003 12.55 12.62 12.52 12.53 29,454 +0.00(+0.00%)
Oct 21, 2003 12.46 12.56 12.46 12.53 81,312 +0.03(+0.23%)
Oct 20, 2003 12.52 12.53 12.41 12.51 23,024 +0.04(+0.31%)
Oct 17, 2003 12.52 12.52 12.47 12.47 36,092 +0.06(+0.47%)
Oct 16, 2003 12.41 12.41 12.38 12.41 33,396 +0.04(+0.35%)
Oct 15, 2003 12.40 12.46 12.37 12.37 68,036 -0.03(-0.27%)
Oct 14, 2003 12.34 12.41 12.34 12.40 24,269 +0.09(+0.74%)
Oct 13, 2003 12.22 12.34 12.20 12.31 32,981 +0.13(+1.07%)
Oct 10, 2003 12.16 12.23 12.15 12.18 19,913 +0.03(+0.24%)
Oct 09, 2003 12.10 12.17 12.10 12.15 29,454 -0.07(-0.59%)
Oct 08, 2003 12.00 12.21 11.98 12.22 41,278 +0.24(+2.01%)
Oct 07, 2003 11.98 11.99 11.96 11.98 15,142 +0.01(+0.12%)
Oct 06, 2003 11.99 11.99 11.93 11.97 17,631 +0.06(+0.49%)
Oct 03, 2003 11.80 11.91 11.77 11.91 27,795 +0.14(+1.19%)
Oct 02, 2003 11.81 11.81 11.76 11.77 36,092 -0.03(-0.29%)
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.