$34.64 -0.71 (%) Agree Realty Corp - NYSE

Jan. 30, 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
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
11/20/201430.0430.4030.0430.3625,124
11/19/201430.4530.6530.1130.2434,872
11/18/201430.5431.1830.4330.5724,064
11/17/201430.1930.6630.1930.4425,568
11/14/201430.7130.7130.2530.3033,179
11/13/201430.7030.9830.5230.5528,114
11/12/201430.5730.7830.4030.6436,255
11/11/201430.8530.8930.5730.6132,230
11/10/201430.6030.9530.5030.9325,303
11/7/201430.8430.8430.4930.6059,324
11/6/201431.0631.2030.6730.7335,571
11/5/201431.0931.2430.8430.9733,999
11/4/201431.2331.4831.0131.0855,008
11/3/201430.5631.4830.5631.3892,813
10/31/201430.3330.6229.8230.6188,602
10/30/201429.2329.9229.1029.9044,241
10/29/201429.7029.7029.0729.39131,745
10/28/201429.4929.7529.4029.7591,855
10/27/201429.3329.7529.2229.6249,957
10/24/201429.6729.6829.3529.5350,206
10/23/201429.5829.6729.4929.6158,334
10/22/201429.4229.6229.3229.4341,066
10/21/201429.3729.4029.1429.2754,465
10/20/201428.6529.3428.6029.3444,313
10/17/201429.5129.5128.7528.7966,474
10/16/201429.0329.5328.5129.2157,990
10/15/201428.9229.6928.3929.3271,328
10/14/201429.0729.4928.6329.28102,863
10/13/201428.5329.1028.4128.8163,149
10/10/201427.8028.5227.8028.50179,776
10/9/201427.9228.2027.8427.96158,895
10/8/201427.4927.9527.3527.9299,529
10/7/201427.5827.7427.3927.50103,630
10/6/201427.1227.7027.1027.59126,475
10/3/201427.4627.9527.0927.0964,870
10/2/201427.2327.3827.0027.1758,397
10/1/201427.2927.5827.0327.1560,402
9/30/201427.3927.6927.1127.38131,700
9/29/201427.3427.4827.2127.4756,371
9/26/201427.3927.5927.2027.5977,125
9/25/201427.6927.8727.2527.6982,361
9/24/201427.7728.0027.6327.6542,776
9/23/201428.2528.6527.6527.6878,887
9/22/201428.1428.4328.1128.2346,487
9/19/201428.0328.2828.0328.27189,223
9/18/201428.2228.2228.0128.0654,644
9/17/201428.2928.4627.9728.2157,067
9/16/201428.0828.2728.0028.2251,100
9/15/201428.4228.4828.0228.0247,937
9/12/201428.9828.9828.1528.38116,789
9/11/201428.8529.1428.8229.0463,726
9/10/201429.0529.1028.7128.9263,233
9/9/201429.2329.3729.0929.1275,022
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center