$29.34 +0.55 (%) Agree Realty Corp - NYSE

Oct. 20, 2014 | 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
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
9/8/201429.6529.7229.2529.3456,952
9/5/201429.2529.8329.2529.7531,370
9/4/201429.8029.8029.3129.3562,071
9/3/201429.7829.8929.6829.7533,608
9/2/201429.6829.7029.4529.6380,248
8/29/201429.3429.6929.3429.5381,512
8/28/201429.5529.5629.3129.3578,849
8/27/201429.6629.7129.5329.6032,710
8/26/201429.4929.7429.0629.6626,198
8/25/201429.8330.0129.4929.5321,413
8/22/201430.1230.1229.7029.8421,619
8/21/201430.0730.3030.0330.0923,011
8/20/201430.0930.1429.8030.1421,573
8/19/201430.3230.3230.2030.2728,982
8/18/201430.1030.2830.0630.2533,878
8/15/201430.0830.0829.5229.9458,081
8/14/201429.8130.0029.4929.7822,317
8/13/201429.3629.8729.3629.8626,230
8/12/201429.4229.5929.1829.3524,918
8/11/201429.6129.8529.3529.5925,688
8/8/201429.3329.5728.8329.4139,061
8/7/201429.7029.8029.2529.3839,064
8/6/201429.0529.7429.0529.6943,101
8/5/201429.1629.4528.9729.2865,969
8/4/201429.1929.3728.9729.3346,330
8/1/201429.3929.4028.9829.0250,004
7/31/201429.2529.5429.2529.2860,503
7/30/201429.5129.5429.0929.4470,888
7/29/201429.9429.9629.5029.5040,039
7/28/201429.8930.0529.8029.9032,384
7/25/201430.1030.3629.8229.9042,781
7/24/201430.6630.6630.2030.3030,510
7/23/201430.6530.7630.5330.6614,661
7/22/201430.6130.7630.5530.6721,408
7/21/201430.4930.6030.2230.5424,140
7/18/201430.1130.7430.1130.6945,591
7/17/201430.4130.5530.1130.2238,709
7/16/201430.9630.9630.4930.6021,473
7/15/201430.8630.8630.4530.7025,220
7/14/201430.5830.8530.3730.8248,617
7/11/201430.2830.4429.9930.3328,643
7/10/201429.7230.2929.7230.2237,509
7/9/201430.2430.2730.0130.1745,596
7/8/201430.2830.3730.2030.2583,976
7/7/201430.5430.6730.3230.3747,596
7/3/201430.4930.5330.2330.5223,434
7/2/201430.6530.6730.3030.4524,976
7/1/201430.3130.6929.8430.5842,079
6/30/201430.1930.2529.7030.2358,017
6/27/201429.8430.2729.8430.2497,552
6/26/201430.1830.1829.8930.0221,719
6/25/201430.4030.4930.1030.4836,111
6/24/201430.2330.6130.2330.5446,351
6/23/201430.5930.6730.2230.3438,740
6/20/201430.3630.6630.1330.61112,095
6/19/201430.2330.4030.1730.2837,550
6/18/201429.8930.1429.7130.1226,249
6/17/201429.7629.9629.7229.8035,311
6/16/201429.9330.0629.7229.8737,388
6/13/201430.2230.2229.5930.0133,899
6/12/201430.1530.1629.9030.0828,285
6/11/201430.4430.4430.0230.2029,505
6/10/201430.6930.7630.3630.4930,186
6/9/201431.0931.2130.6330.7827,474
6/6/201431.3531.3530.9631.0143,352
6/5/201430.3331.2430.1331.2257,228
6/4/201430.2830.3530.0830.1929,561
6/3/201430.4730.8230.3030.3229,419
6/2/201430.9330.9330.4730.6229,210
5/30/201430.7430.9030.5630.8445,081
5/29/201430.6130.7630.2830.7028,719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center