Agree Realty Corporation Historical Stock Prices

ADC 
$30.49
*  
0.06
0.2%
Get ADC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ADC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ADC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.47  30.60  30.326  30.49 52,100
06/01/2015 30.43 30.765 30.22 30.55 87,620
05/29/2015 30.53 30.55 30.23 30.31 144,583
05/28/2015 30.57 30.68 30.35 30.61 45,749
05/27/2015 30.44 30.75 30.3 30.65 61,160
05/26/2015 30.57 30.57 30.2 30.43 46,555
05/22/2015 30.55 30.88 30.48 30.65 52,723
05/21/2015 31.05 31.05 30.47 30.68 141,841
05/20/2015 31.11 31.2595 30.76 30.97 53,131
05/19/2015 31 31.19 30.72 31.03 121,341
05/18/2015 31.03 31.24 30.79 31.06 50,717
05/15/2015 31.03 31.38 30.81 31.15 68,195
05/14/2015 30.66 31.06 30.404 31.02 58,885
05/13/2015 31 31.31 30.43 30.49 51,273
05/12/2015 30.49 30.94 30.06 30.83 128,514
05/11/2015 30.92 31.17 30.51 30.66 44,833
05/08/2015 31.07 31.5 30.804 31.01 156,593
05/07/2015 30.52 30.88 30.061 30.77 51,967
05/06/2015 30.47 30.6399 30.13 30.48 57,345
05/05/2015 31.27 31.27 30.34 30.53 67,343
05/04/2015 31.18 31.42 31.02 31.13 56,554
05/01/2015 30.76 31.13 30.69 31.07 97,946
04/30/2015 31.23 31.23 30.42 30.78 105,158
04/29/2015 31.64 31.826 31.23 31.31 81,088
04/28/2015 31.87 31.9375 31.4 31.87 80,494
04/27/2015 31.8 32.1099 31.43 31.82 55,135
04/24/2015 31.8 31.97 31.63 31.65 50,442
04/23/2015 31.86 31.88 31.64 31.8 52,712
04/22/2015 31.88 32.17 31.67 31.82 54,635
04/21/2015 31.91 32.19 31.74 31.89 49,199
04/20/2015 32.03 32.11 31.72 31.88 65,331
04/17/2015 31.99 32.27 31.76 31.85 75,181
04/16/2015 32 32.3799 31.87 32.2 89,353
04/15/2015 32.52 32.52 32.06 32.11 34,436
04/14/2015 32.55 32.77 32.33 32.39 71,035
04/13/2015 32.58 32.74 32.44 32.44 47,627
04/10/2015 32.12 32.78 32.11 32.65 149,938
04/09/2015 32.71 32.76 31.85 31.92 59,673
04/08/2015 32.54 32.86 32.42 32.7 91,512
04/07/2015 33.21 33.21 32.36 32.4 188,035
04/06/2015 33.28 33.65 33.19 33.36 39,292
04/02/2015 33.1 33.5 33.1 33.23 33,459
04/01/2015 32.81 33.32 32.62 33.12 52,439
03/31/2015 32.9 33.1 32.7 32.97 70,053
03/30/2015 32.8 33.1 32.6 33.07 92,261
03/27/2015 32.69 32.93 32.4 32.6 77,251
03/26/2015 33.14 33.39 32.91 33 70,661
03/25/2015 34.65 34.8 33.09 33.21 200,262
03/24/2015 34.57 34.8 34.04 34.46 132,104
03/23/2015 34.25 34.6 34.03 34.27 68,009
03/20/2015 33.65 34.35 33.46 34.17 256,420
03/19/2015 33.26 33.75 33.15 33.5 74,170
03/18/2015 32.62 33.5 32.32 33.43 66,973
03/17/2015 32.72 32.72 32.22 32.61 88,687
03/16/2015 32.6 33.03 32.5 32.65 68,255
03/13/2015 32.7 32.75 32.3 32.51 46,754
03/12/2015 31.9 32.74 31.9 32.69 65,004
03/11/2015 31.76 32 31.65 31.89 76,300
03/10/2015 31.65 32.02 31.32 31.84 79,015
03/09/2015 31.82 32.1 31.76 31.82 63,790
03/06/2015 32.77 32.79 31.55 31.66 122,064
03/05/2015 32.96 33.3 32.87 33.06 65,544
03/04/2015 33.35 33.44 32.76 32.8 49,221
03/03/2015 32.9 33.68 32.69 33.25 102,746
03/02/2015 32.67 33.355 32.67 33.03 93,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?