$49.90 +0.63 (%) Agree Realty Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADC historical data

Date Open High Low Close Volume
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
4/7/201638.2038.3838.0038.26151,201
4/6/201638.5038.5938.2338.42109,826
4/5/201638.3738.8038.2538.59113,063
4/4/201638.5838.7638.3038.49187,700
4/1/201638.3238.7638.3238.49190,171
3/31/201638.7638.7938.3438.47250,259
3/30/201639.0439.0438.6238.76193,141
3/29/201638.1439.0938.1139.01149,501
3/28/201638.7138.9438.1438.49103,826
3/24/201637.9738.8937.8838.70209,120
3/23/201638.0038.2237.8337.95122,132
3/22/201638.3238.4737.9138.00147,270
3/21/201638.5738.8638.2738.37145,235
3/18/201638.9238.9238.3238.54374,691
3/17/201638.2839.0038.1838.72189,832
3/16/201637.8538.3537.6038.25154,338
3/15/201637.3538.0537.3437.85164,321
3/14/201637.7237.7237.3937.56147,553
3/11/201637.1837.8037.1837.73108,937
3/10/201637.5937.6736.5637.13121,582
3/9/201637.1437.7237.1437.35108,724
3/8/201636.6337.1436.4837.01144,623
3/7/201636.3536.6435.9436.63150,061
3/4/201637.5337.6136.0536.37302,621
3/3/201637.7937.8537.5137.62212,072
3/2/201637.5137.7137.3037.71137,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center