$30.71 +0.36 (%) Agree Realty Corp - NYSE

Jul. 29, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADC historical data

Date Open High Low Close Volume
7/28/201530.6030.6030.0230.3572,790
7/27/201530.4330.6730.2930.3650,185
7/24/201530.3030.4930.2530.3955,694
7/23/201531.0431.0430.2330.41101,453
7/22/201530.8031.0830.8031.0337,746
7/21/201530.9231.0330.7630.8761,703
7/20/201531.1131.1130.8230.9042,834
7/17/201531.1131.2730.9531.1274,210
7/16/201531.0431.3430.9631.1186,093
7/15/201530.5831.0030.4330.88129,049
7/14/201530.6230.9030.5730.6892,516
7/13/201530.6030.9730.3330.5972,592
7/10/201530.1130.8330.0230.5146,821
7/9/201530.2730.3930.0230.1589,806
7/8/201530.0130.3930.0130.15155,679
7/7/201529.9230.2829.7830.12164,975
7/6/201529.5729.8429.5529.77120,199
7/2/201529.7529.9629.5229.6080,001
7/1/201529.4029.5929.1229.59143,575
6/30/201529.3929.5129.0529.17116,801
6/29/201529.4029.8229.2529.30109,624
6/26/201529.1829.7128.9929.51170,654
6/25/201529.9129.9529.5829.5888,874
6/24/201530.1030.2729.8429.9189,647
6/23/201530.2930.3229.9730.0583,786
6/22/201530.4730.6030.2930.34147,387
6/19/201530.5730.6030.1930.45256,194
6/18/201530.2530.8130.2530.4780,085
6/17/201530.0430.2429.8830.1273,170
6/16/201529.7029.9829.6029.9754,471
6/15/201529.9129.9629.6429.7088,198
6/12/201529.9930.1029.8429.9640,660
6/11/201530.0530.0929.9330.0347,671
6/10/201529.7030.1829.5529.87106,277
6/9/201530.1230.1729.5029.7252,896
6/8/201530.0230.2029.7529.9589,795
6/5/201530.0430.4529.7930.0576,688
6/4/201530.0330.3229.8430.2478,095
6/3/201530.5130.5530.1130.21126,588
6/2/201530.4330.6030.3330.4952,100
6/1/201530.4330.7730.2230.5587,620
5/29/201530.5330.5530.2330.31144,583
5/28/201530.5730.6830.3530.6145,749
5/27/201530.4430.7530.3030.6561,160
5/26/201530.5730.5730.2030.4346,555
5/22/201530.5530.8830.4830.6552,723
5/21/201531.0531.0530.4730.68141,841
5/20/201531.1131.2630.7630.9753,131
5/19/201531.0031.1930.7231.03121,341
5/18/201531.0331.2430.7931.0650,717
5/15/201531.0331.3830.8131.1568,195
5/14/201530.6631.0630.4031.0258,885
5/13/201531.0031.3130.4330.4952,293
5/12/201530.4930.9430.0630.83128,514
5/11/201530.9231.1730.5130.6644,833
5/8/201531.0731.5030.8031.01156,593
5/7/201530.5230.8830.0630.7751,967
5/6/201530.4730.6430.1330.4857,345
5/5/201531.2731.2730.3430.5367,343
5/4/201531.1831.4231.0231.1356,554
5/1/201530.7631.1330.6931.0797,946
4/30/201531.2331.2330.4230.78105,158
4/29/201531.6431.8331.2331.3181,088
4/28/201531.8731.9431.4031.8780,494
4/27/201531.8032.1131.4331.8255,135
4/24/201531.8031.9731.6331.6550,442
4/23/201531.8631.8831.6431.8052,712
4/22/201531.8832.1731.6731.8254,635
4/21/201531.9132.1931.7431.8949,199
4/20/201532.0332.1131.7231.8865,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!