Agree Realty Corporation Historical Stock Prices

ADC 
$30.67
*  
0.13
0.43%
Get ADC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ADC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ADC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.69  30.76  30.55  30.67 21,408
07/22/2014 30.61 30.76 30.55 30.67 21,408
07/21/2014 30.49 30.599 30.22 30.54 24,140
07/18/2014 30.11 30.74 30.11 30.69 45,591
07/17/2014 30.41 30.55 30.11 30.22 38,709
07/16/2014 30.96 30.96 30.49 30.6 21,473
07/15/2014 30.86 30.86 30.45 30.7 25,220
07/14/2014 30.58 30.85 30.37 30.82 48,617
07/11/2014 30.28 30.44 29.99 30.33 28,643
07/10/2014 29.72 30.29 29.72 30.22 37,509
07/09/2014 30.24 30.27 30.01 30.17 45,596
07/08/2014 30.28 30.37 30.2 30.25 83,976
07/07/2014 30.54 30.67 30.32 30.37 47,596
07/03/2014 30.49 30.53 30.23 30.52 23,434
07/02/2014 30.65 30.67 30.3 30.45 24,976
07/01/2014 30.31 30.69 29.84 30.58 42,079
06/30/2014 30.14 30.25 29.7 30.23 58,017
06/27/2014 29.84 30.27 29.84 30.24 97,552
06/26/2014 30.18 30.18 29.89 30.02 21,719
06/25/2014 30.4 30.49 30.1 30.48 36,111
06/24/2014 30.23 30.61 30.23 30.54 46,351
06/23/2014 30.59 30.67 30.22 30.34 38,740
06/20/2014 30.36 30.66 30.13 30.61 112,095
06/19/2014 30.23 30.4 30.17 30.28 37,550
06/18/2014 29.89 30.14 29.71 30.12 26,249
06/17/2014 29.76 29.96 29.7201 29.8 35,311
06/16/2014 29.93 30.06 29.72 29.87 37,388
06/13/2014 30.22 30.22 29.59 30.01 33,899
06/12/2014 30.15 30.16 29.9 30.08 28,285
06/11/2014 30.44 30.44 30.02 30.2 29,505
06/10/2014 30.69 30.76 30.36 30.49 30,186
06/09/2014 31.09 31.21 30.632 30.78 27,474
06/06/2014 31.35 31.35 30.96 31.01 43,352
06/05/2014 30.33 31.24 30.13 31.22 57,228
06/04/2014 30.28 30.35 30.08 30.19 29,561
06/03/2014 30.47 30.82 30.3 30.32 29,419
06/02/2014 30.93 30.93 30.47 30.62 29,210
05/30/2014 30.74 30.9 30.56 30.84 45,081
05/29/2014 30.61 30.76 30.2836 30.7 28,719
05/28/2014 31 31 30.39 30.45 59,032
05/27/2014 30.67 31.26 30.4301 31.09 81,627
05/23/2014 29.8 30.56 29.74 30.49 68,951
05/22/2014 29.55 30.01 29.5 29.8 41,465
05/21/2014 29.89 30.13 29.57 29.8 65,733
05/20/2014 29.74 29.84 29.24 29.39 66,320
05/19/2014 29.59 29.87 29.5 29.85 27,380
05/16/2014 29.44 29.7 29.34 29.69 51,342
05/15/2014 29.81 29.81 29.3304 29.51 52,715
05/14/2014 30.15 30.1999 29.85 29.97 37,434
05/13/2014 30.8 30.93 30.17 30.2 52,639
05/12/2014 30.53 31 30.45 30.85 49,870
05/09/2014 29.51 30.48 29.51 30.47 53,780
05/08/2014 29.6 29.82 29.23 29.52 49,800
05/07/2014 29.29 29.7 29.17 29.52 61,674
05/06/2014 29.46 29.65 29.07 29.22 74,244
05/05/2014 29.51 29.67 29.42 29.58 32,845
05/02/2014 29.7 29.865 29.5 29.65 41,978
05/01/2014 29.89 29.89 29.24 29.55 79,651
04/30/2014 29.76 30 29.55 29.87 53,282
04/29/2014 30.46 30.59 29.82 29.92 32,870
04/28/2014 30.01 30.3 29.85 30.17 57,242
04/25/2014 30 30.23 29.8 29.87 62,620
04/24/2014 30.16 30.29 30.002 30.11 57,288
04/23/2014 30.03 30.15 29.7 29.93 49,583
04/22/2014 29.54 30.1 29.54 30.02 45,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?