$44.64 0.00 (%) Agree Realty Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201645.1645.5044.0444.64198,222
12/1/201644.5045.0043.7143.99225,726
11/30/201645.1045.2844.3244.89227,808
11/29/201644.9145.7444.7945.47178,337
11/28/201644.4845.0044.4844.97153,907
11/25/201644.3444.7644.2044.5546,243
11/23/201643.8644.2743.5344.19112,563
11/22/201643.4644.5543.2544.31173,156
11/21/201643.9044.1643.0843.20140,476
11/18/201643.1643.7642.9443.59332,990
11/17/201643.4644.1942.8943.01201,645
11/16/201642.7043.2342.2943.16284,708
11/15/201642.7243.2942.4142.70377,284
11/14/201643.0343.2541.0142.54647,863
11/11/201642.5143.5742.4443.22411,269
11/10/201645.7945.7942.3842.44619,795
11/9/201646.1546.7445.1845.74271,522
11/8/201646.8447.3446.8447.06158,102
11/7/201646.4246.9546.1346.91225,090
11/4/201646.4546.4545.5845.87340,800
11/3/201646.2046.3845.7246.07275,505
11/2/201646.8447.0446.2446.25335,011
11/1/201648.3648.5346.8146.85429,234
10/31/201647.3948.4347.2648.35461,344
10/28/201647.6047.6946.7747.14588,556
10/27/201649.0149.4247.1547.40642,815
10/26/201648.3049.4548.3049.251,418,073
10/25/201647.9748.8847.4048.55178,450
10/24/201648.2148.6647.9648.2385,021
10/21/201647.7348.2347.7347.96125,340
10/20/201647.8248.2947.5848.16190,224
10/19/201647.6148.1247.3947.95140,757
10/18/201647.6147.8247.3447.59177,922
10/17/201647.0347.8446.8647.39163,138
10/14/201647.1447.2846.3446.82288,127
10/13/201647.3248.4346.7047.10402,155
10/12/201646.5046.9446.3846.92301,238
10/11/201646.2446.3245.8246.25263,444
10/10/201645.7446.4745.7446.3098,772
10/7/201645.7846.4045.1745.73180,930
10/6/201645.3145.9544.5245.62298,806
10/5/201647.3247.6445.1845.44296,234
10/4/201648.3648.3647.0147.35203,875
10/3/201649.2449.2448.1448.39232,074
9/30/201649.7549.9649.0549.44447,089
9/29/201650.0750.1149.3449.67266,485
9/28/201649.5550.3449.1150.27191,408
9/27/201650.4450.7150.1950.26193,874
9/26/201649.5150.6649.2250.32366,741
9/23/201649.0949.8448.5049.64167,641
9/22/201648.5349.5048.5349.28181,512
9/21/201647.8448.2946.8248.17144,344
9/20/201647.5847.9747.5147.69256,495
9/19/201646.3347.3146.3347.28105,867
9/16/201645.8446.5045.8446.41324,473
9/15/201645.8146.5045.6946.1192,369
9/14/201646.0146.5845.7046.06167,735
9/13/201647.4947.5145.7346.02300,448
9/12/201646.8848.2446.5447.80219,863
9/9/201648.0548.0647.0347.06196,767
9/8/201648.4848.8648.2848.58109,044
9/7/201648.4948.9548.4348.89125,446
9/6/201648.4448.7147.9648.5995,923
9/2/201647.8648.9147.8648.35260,282
9/1/201647.8548.0847.4447.68121,750
8/31/201647.7748.0947.4647.99128,623
8/30/201648.0048.0047.3447.9172,996
8/29/201647.5348.4447.5347.9391,777
8/26/201648.0848.5547.3047.40164,692
8/25/201647.7348.5747.7348.05187,678
8/24/201648.2448.2447.4847.79146,723
8/23/201648.4548.5548.0048.2475,923
8/22/201647.9048.3047.7848.2192,580
8/19/201648.2648.2847.2847.79144,945
8/18/201647.9448.7247.9448.45161,074
8/17/201648.0148.0147.3747.93132,729
8/16/201648.1148.4747.4747.83108,770
8/15/201648.3248.6648.1548.1961,491
8/12/201648.2348.9548.2348.4256,892
8/11/201649.0349.0648.0548.23105,803
8/10/201649.1349.2048.8949.05124,310
8/9/201648.3049.0647.5048.97196,241
8/8/201649.4049.5648.5248.57252,027
8/5/201649.2649.4048.7549.2386,269
8/4/201649.3649.5049.0049.24109,018
8/3/201650.1350.1749.0949.36141,959
8/2/201650.7051.0050.0350.23108,338
8/1/201650.7150.9850.1150.80136,848
7/29/201650.0451.3350.0450.72212,159
7/28/201649.3550.4249.3250.24221,402
7/27/201649.5249.5847.9049.41172,780
7/26/201649.9050.7449.1149.31145,948
7/25/201650.1450.3349.5349.98164,745
7/22/201649.1950.2449.1949.90130,976
7/21/201649.1749.4548.7449.2790,509
7/20/201649.5349.5949.0349.2782,576
7/19/201649.5849.5949.0449.57139,212
7/18/201649.0349.6649.0349.3396,823
7/15/201649.3449.3448.3649.08330,854
7/14/201650.2550.2549.1649.18344,179
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center