$31.85 -0.35 (%) Agree Realty Corp - NYSE

Apr. 17, 2015 | 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
4/17/201531.9932.2731.7631.8575,181
4/16/201532.0032.3831.8732.2089,353
4/15/201532.5232.5232.0632.1134,436
4/14/201532.5532.7732.3332.3971,035
4/13/201532.5832.7432.4432.4447,627
4/10/201532.1232.7832.1132.65149,938
4/9/201532.7132.7631.8531.9259,673
4/8/201532.5432.8632.4232.7091,512
4/7/201533.2133.2132.3632.40188,035
4/6/201533.2833.6533.1933.3639,292
4/2/201533.1033.5033.1033.2333,459
4/1/201532.8133.3232.6233.1252,439
3/31/201532.9033.1032.7032.9770,053
3/30/201532.8033.1032.6033.0792,261
3/27/201532.6932.9332.4032.6077,251
3/26/201533.1433.3932.9133.0070,661
3/25/201534.6534.8033.0933.21200,262
3/24/201534.5734.8034.0434.46132,104
3/23/201534.2534.6034.0334.2768,009
3/20/201533.6534.3533.4634.17256,420
3/19/201533.2633.7533.1533.5074,170
3/18/201532.6233.5032.3233.4366,973
3/17/201532.7232.7232.2232.6188,687
3/16/201532.6033.0332.5032.6568,255
3/13/201532.7032.7532.3032.5146,754
3/12/201531.9032.7431.9032.6965,004
3/11/201531.7632.0031.6531.8976,300
3/10/201531.6532.0231.3231.8479,015
3/9/201531.8232.1031.7631.8263,790
3/6/201532.7732.7931.5531.66122,064
3/5/201532.9633.3032.8733.0665,544
3/4/201533.3533.4432.7632.8049,221
3/3/201532.9033.6832.6933.25102,746
3/2/201532.6733.3632.6733.0393,292
2/27/201532.2732.9232.0832.8374,790
2/26/201532.7732.8732.1932.4063,699
2/25/201532.8633.1632.6632.7675,498
2/24/201533.2933.5832.3732.71110,698
2/23/201532.5833.1932.5833.14133,782
2/20/201532.7432.8032.5632.6797,040
2/19/201533.0933.1932.5432.6155,335
2/18/201533.1633.2232.7533.2096,865
2/17/201533.2433.6733.0033.1055,848
2/13/201533.1833.4432.9333.3669,385
2/12/201533.2333.4833.0133.3045,996
2/11/201533.1733.3532.8533.1379,591
2/10/201533.4133.4132.8633.1461,798
2/9/201533.6633.9533.3133.3468,526
2/6/201534.8234.8333.5933.7792,256
2/5/201534.3734.8334.2634.79126,265
2/4/201534.2834.5034.0234.40161,406
2/3/201534.0834.4033.7634.34281,452
2/2/201534.6634.6633.6934.13115,808
1/30/201535.1535.3234.5734.64156,246
1/29/201535.0835.4435.0035.35199,853
1/28/201535.4635.6035.0435.12171,341
1/27/201535.2935.6635.1435.26231,375
1/26/201535.3935.4134.8835.22189,188
1/23/201535.0736.1534.8135.45529,581
1/22/201533.8135.1033.8135.07237,842
1/21/201533.3633.8533.3033.7876,829
1/20/201533.7133.9133.1533.53144,189
1/16/201533.1433.8533.0133.74139,010
1/15/201532.8333.1932.5233.14116,269
1/14/201531.9133.2331.6632.81269,203
1/13/201532.2032.3631.8332.18513,147
1/12/201532.1732.3131.9232.09337,893
1/9/201532.4632.6932.2132.27206,682
1/8/201532.7433.0032.4232.50231,769
1/7/201532.2232.4732.0832.3980,936
1/6/201531.9932.2931.7632.02154,310
1/5/201531.4131.9331.3431.82119,197
1/2/201531.2631.5530.8831.4652,585
12/31/201431.7531.9330.9831.0984,371
12/30/201431.5031.8431.4431.6143,914
12/29/201431.3831.8931.3831.6340,974
12/26/201431.3631.4831.2531.4443,467
12/24/201431.2931.5531.1031.2835,693
12/23/201431.4931.4931.1531.2180,244
12/22/201431.1631.4331.0831.3586,914
12/19/201430.9331.3330.7331.10500,454
12/18/201431.1231.4130.9931.38118,209
12/17/201430.4731.0730.4031.01149,863
12/16/201430.2830.7130.0630.5079,622
12/15/201431.1531.2030.2430.2885,609
12/12/201431.2531.5630.9230.93110,657
12/11/201431.1831.4630.9831.3890,547
12/10/201431.0431.4030.9931.20107,155
12/9/201431.1631.1730.8931.17200,786
12/8/201430.4231.0230.4230.89163,089
12/5/201430.2530.4430.1030.42223,934
12/4/201429.7430.3729.7030.351,347,768
12/3/201430.9931.0930.7530.9133,824
12/2/201430.7031.2430.7030.8922,446
12/1/201430.9131.0630.5430.6033,751
11/28/201430.8231.3130.7630.8138,002
11/26/201430.3930.8230.3930.7128,567
11/25/201430.5130.5430.2830.3854,568
11/24/201430.3230.5230.2330.3933,042
11/21/201430.6130.6430.0730.1954,674
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center