$36.67 +0.17 (%) Agree Realty Corp - NYSE

Feb. 12, 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
2/12/201636.8237.0835.7936.67170,782
2/11/201635.6936.6335.6936.50150,811
2/10/201636.2836.8836.0536.07180,478
2/9/201636.0736.6435.7736.13132,099
2/8/201636.7636.7635.8136.39221,152
2/5/201637.5037.5036.8736.89212,738
2/4/201637.6838.0137.2137.71149,995
2/3/201637.8338.1737.1137.75270,439
2/2/201636.8937.4636.3637.37149,546
2/1/201636.7837.4036.5037.15149,805
1/29/201635.5536.9835.4636.92287,316
1/28/201634.9235.5334.8935.33166,308
1/27/201635.0235.2134.5034.76137,667
1/26/201634.5435.1934.3035.03238,606
1/25/201634.4534.8333.9934.48154,988
1/22/201633.2434.5033.2434.47220,331
1/21/201633.2933.7032.6333.04234,940
1/20/201633.0433.5532.2033.17282,014
1/19/201632.6133.1832.6133.10152,107
1/15/201632.3932.5331.7532.53149,106
1/14/201632.5733.0332.1732.80136,649
1/13/201632.9233.2932.1832.4996,205
1/12/201633.3333.3332.5532.94114,967
1/11/201632.9033.4132.9033.1495,568
1/8/201633.9134.0632.8432.89147,293
1/7/201634.1134.4033.7133.7395,763
1/6/201633.9234.4433.8434.36107,475
1/5/201633.3534.3233.3134.1795,354
1/4/201633.8234.1233.0733.33136,619
12/31/201534.4434.5033.9333.99104,816
12/30/201534.4034.6134.2334.2867,978
12/29/201534.1534.4934.1534.47141,637
12/28/201533.6834.1133.5034.02137,969
12/24/201533.7433.8833.5033.6842,066
12/23/201533.3933.6733.2833.6493,875
12/22/201533.3833.8333.3633.39102,356
12/21/201533.1133.7433.1033.37142,550
12/18/201533.9334.0832.8032.84786,353
12/17/201534.3134.3933.8634.07134,030
12/16/201533.4234.0633.0033.96124,062
12/15/201532.8433.1332.7533.12193,490
12/14/201532.8533.1032.4532.61157,630
12/11/201532.5133.0932.4032.93141,533
12/10/201533.0633.2832.7232.78109,306
12/9/201532.5533.1132.5232.93183,170
12/8/201532.0433.0732.0032.641,276,473
12/7/201533.3833.5033.0233.4880,659
12/4/201533.0733.6033.0733.3763,043
12/3/201533.5033.5332.9232.9791,842
12/2/201533.6833.9233.4033.4694,916
12/1/201533.6133.9033.4433.8358,871
11/30/201533.8133.9833.3633.5486,476
11/27/201533.4033.7833.4033.6833,349
11/25/201533.2633.4333.0133.3529,643
11/24/201532.9433.3432.6133.2966,911
11/23/201533.1833.3232.9333.1155,143
11/20/201532.9833.2932.9233.1664,811
11/19/201532.8933.0532.5532.8351,860
11/18/201532.8332.9032.4632.8181,255
11/17/201532.6433.0032.5132.7447,341
11/16/201532.1932.7732.1432.7461,624
11/13/201532.2332.5932.1632.3084,176
11/12/201532.5532.8632.2732.4367,928
11/11/201532.8133.0032.5032.6390,328
11/10/201532.1832.8832.1832.70127,804
11/9/201532.5632.5631.8132.15107,807
11/6/201532.9032.9032.1832.70121,072
11/5/201533.0333.2332.7433.2072,170
11/4/201532.9732.9732.6032.9798,489
11/3/201532.9133.0032.5132.9972,131
11/2/201532.4633.0132.3233.0172,961
10/30/201532.9032.9032.3032.3856,646
10/29/201533.1933.2032.5032.7581,304
10/28/201533.0934.0732.9133.20188,968
10/27/201532.5033.1132.3032.96118,202
10/26/201532.2832.3631.9332.3262,857
10/23/201532.2132.4431.8232.2585,578
10/22/201531.6532.2831.5232.26102,981
10/21/201531.2831.7331.2831.5097,340
10/20/201531.2431.5031.0931.2293,865
10/19/201530.7831.3430.7831.31167,905
10/16/201530.9931.3430.5730.75184,854
10/15/201530.5431.0030.3630.9889,933
10/14/201530.7031.1130.4830.5056,487
10/13/201530.9331.1430.6630.7747,102
10/12/201530.7831.2330.7830.9843,902
10/9/201530.9030.9030.6030.6832,874
10/8/201530.6230.9330.4630.8961,937
10/7/201530.3230.7030.1030.63119,167
10/6/201530.2030.6130.0130.1996,149
10/5/201529.8930.3629.8630.27112,771
10/2/201529.6329.9729.1929.81107,949
10/1/201529.8129.9729.4029.8096,662
9/30/201529.9829.9829.6129.8596,991
9/29/201529.3329.7929.2929.6977,102
9/28/201529.1829.6829.1529.40116,365
9/25/201530.1030.5829.8230.25771,465
9/24/201530.1430.3130.0130.1070,822
9/23/201529.9030.4029.8130.2297,164
9/22/201529.7429.9529.6129.7190,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center