$47.91 -0.02 (%) Agree Realty Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADC historical data

Date Open High Low Close Volume
8/29/201647.5348.4447.5347.9391,777
8/26/201648.0848.5547.3047.40164,692
8/25/201647.7348.5747.7348.05187,678
8/24/201648.2448.2447.4847.79146,723
8/23/201648.4548.5548.0048.2475,923
8/22/201647.9048.3047.7848.2192,580
8/19/201648.2648.2847.2847.79144,945
8/18/201647.9448.7247.9448.45161,074
8/17/201648.0148.0147.3747.93132,729
8/16/201648.1148.4747.4747.83108,770
8/15/201648.3248.6648.1548.1961,491
8/12/201648.2348.9548.2348.4256,892
8/11/201649.0349.0648.0548.23105,803
8/10/201649.1349.2048.8949.05124,310
8/9/201648.3049.0647.5048.97196,241
8/8/201649.4049.5648.5248.57252,027
8/5/201649.2649.4048.7549.2386,269
8/4/201649.3649.5049.0049.24109,018
8/3/201650.1350.1749.0949.36141,959
8/2/201650.7051.0050.0350.23108,338
8/1/201650.7150.9850.1150.80136,848
7/29/201650.0451.3350.0450.72212,159
7/28/201649.3550.4249.3250.24221,402
7/27/201649.5249.5847.9049.41172,780
7/26/201649.9050.7449.1149.31145,948
7/25/201650.1450.3349.5349.98164,745
7/22/201649.1950.2449.1949.90130,976
7/21/201649.1749.4548.7449.2790,509
7/20/201649.5349.5949.0349.2782,576
7/19/201649.5849.5949.0449.57139,212
7/18/201649.0349.6649.0349.3396,823
7/15/201649.3449.3448.3649.08330,854
7/14/201650.2550.2549.1649.18344,179
7/13/201649.5449.9749.4149.88179,266
7/12/201649.6849.6849.0949.53187,851
7/11/201649.1149.9748.5749.80130,099
7/8/201648.9449.4548.6749.24197,976
7/7/201649.0649.3148.5248.82218,076
7/6/201649.4749.5648.6748.87181,102
7/5/201648.7149.5648.7149.31223,287
7/1/201648.4048.8548.3348.70175,365
6/30/201647.9348.2947.3848.24292,760
6/29/201647.0847.8947.0647.73208,656
6/28/201647.0047.0546.0146.90312,893
6/27/201645.4546.9145.1046.69451,210
6/24/201643.6945.6143.1045.51293,699
6/23/201645.1545.5944.8544.96111,594
6/22/201645.3645.3644.7645.21154,819
6/21/201644.8345.5344.7145.27209,582
6/20/201644.6345.1644.6344.71154,379
6/17/201645.0945.0944.2444.63377,725
6/16/201645.0045.1644.7145.0998,827
6/15/201644.5445.2344.2745.00194,108
6/14/201644.2044.5844.0644.50115,093
6/13/201644.3944.7344.2044.28103,294
6/10/201644.4144.5844.0444.2495,459
6/9/201644.1944.6044.0044.55229,005
6/8/201643.5544.1543.4644.10102,825
6/7/201643.3044.2643.1943.70148,994
6/6/201643.6543.7342.9443.28107,763
6/3/201642.9843.4742.9443.46104,333
6/2/201642.6142.7641.9642.75163,695
6/1/201642.3642.8742.0142.80151,225
5/31/201642.3842.6442.0742.57495,286
5/27/201641.8742.3041.7842.29175,541
5/26/201641.7942.4041.4042.0591,447
5/25/201641.9542.2741.1641.80164,270
5/24/201641.8342.1541.5541.95168,178
5/23/201641.2941.9241.1841.80231,574
5/20/201640.9641.3240.7541.27111,202
5/19/201640.9641.0040.5240.82173,904
5/18/201642.0142.2040.8641.30122,877
5/17/201643.0143.0141.6342.08191,509
5/16/201642.6443.3842.4243.14159,468
5/13/201642.7142.7141.9542.70179,876
5/12/201642.2342.8641.8442.68183,189
5/11/201643.1743.1741.9042.30244,673
5/10/201643.3543.5242.7643.12143,774
5/9/201642.9843.4442.8743.35250,021
5/6/201642.9643.0742.3943.07386,337
5/5/201640.3942.9740.3942.882,689,866
5/4/201640.0041.5539.8441.46176,669
5/3/201639.5540.1439.4640.1093,260
5/2/201638.7839.5638.7839.4893,113
4/29/201639.6639.8138.5938.78157,453
4/28/201639.8040.2339.5939.72114,206
4/27/201640.6040.6739.0040.01225,726
4/26/201639.5940.7739.4240.60223,261
4/25/201639.3839.8039.2139.7393,346
4/22/201639.1739.6439.1439.38114,890
4/21/201639.4439.8938.7938.92289,815
4/20/201640.1240.2039.0539.14116,935
4/19/201639.7940.0639.7240.0588,575
4/18/201639.5839.8639.5639.8379,999
4/15/201639.5139.6439.1539.56108,789
4/14/201639.1939.2338.9439.2294,563
4/13/201639.0039.1338.5439.13126,848
4/12/201638.6339.0438.5638.8380,691
4/11/201638.8039.1038.6338.6388,885
4/8/201638.5538.7238.3638.6990,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center