$42.57 +0.28 (%) Agree Realty Corp - New York Stock Exchange, Inc.

May. 31, 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
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
3/1/201637.2637.6537.2537.5784,765
2/29/201636.9737.6836.9037.05112,348
2/26/201637.4237.7436.8937.01114,389
2/25/201637.3237.7037.2937.42100,565
2/24/201637.2637.3236.7637.25102,897
2/23/201637.2837.6937.2837.3383,195
2/22/201637.6437.9737.1337.33140,577
2/19/201637.3337.7437.2337.38116,326
2/18/201636.9137.4836.7237.39134,377
2/17/201637.4137.7236.7036.97137,469
2/16/201637.0537.4536.7737.23175,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center