Agree Realty Corporation Common Stock Historical Stock Prices

ADC 
$39.48
*  
0.70
1.81%
Get ADC Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 39.08 39.56 38.78 39.48 93,113
05/02/2016 38.78 39.56 38.78 39.48 93,113
04/29/2016 39.66 39.81 38.59 38.78 157,453
04/28/2016 39.8 40.23 39.59 39.72 114,206
04/27/2016 40.6 40.67 39.0001 40.01 225,726
04/26/2016 39.59 40.77 39.42 40.6 223,261
04/25/2016 39.38 39.8 39.21 39.73 93,346
04/22/2016 39.17 39.64 39.14 39.38 114,890
04/21/2016 39.44 39.89 38.79 38.92 289,815
04/20/2016 40.12 40.2 39.05 39.14 116,935
04/19/2016 39.79 40.06 39.7237 40.05 88,531
04/18/2016 39.58 39.86 39.555 39.83 79,999
04/15/2016 39.51 39.635 39.15 39.56 108,789
04/14/2016 39.19 39.23 38.94 39.22 94,563
04/13/2016 39 39.13 38.535 39.13 125,761
04/12/2016 38.63 39.04 38.56 38.83 80,691
04/11/2016 38.8 39.1 38.63 38.63 88,885
04/08/2016 38.55 38.72 38.36 38.69 90,238
04/07/2016 38.2 38.38 38.0008 38.26 151,201
04/06/2016 38.5 38.59 38.23 38.42 109,826
04/05/2016 38.37 38.8 38.25 38.59 113,063
04/04/2016 38.58 38.76 38.3 38.49 187,700
04/01/2016 38.32 38.76 38.32 38.49 189,526
03/31/2016 38.76 38.79 38.34 38.47 249,687
03/30/2016 39.04 39.04 38.62 38.76 193,115
03/29/2016 38.14 39.086 38.11 39.01 149,501
03/28/2016 38.71 38.94 38.14 38.49 103,826
03/24/2016 37.97 38.89 37.88 38.7 209,120
03/23/2016 38 38.22 37.83 37.95 122,132
03/22/2016 38.32 38.473 37.91 38 147,270
03/21/2016 38.57 38.86 38.27 38.37 144,037
03/18/2016 38.92 38.92 38.32 38.54 374,691
03/17/2016 38.28 39 38.18 38.72 187,590
03/16/2016 37.85 38.35 37.6 38.25 154,338
03/15/2016 37.35 38.05 37.34 37.85 164,321
03/14/2016 37.72 37.72 37.39 37.56 147,553
03/11/2016 37.18 37.8 37.18 37.73 108,937
03/10/2016 37.59 37.67 36.56 37.13 121,582
03/09/2016 37.14 37.72 37.14 37.35 108,424
03/08/2016 36.63 37.14 36.48 37.01 144,623
03/07/2016 36.35 36.64 35.94 36.63 148,576
03/04/2016 37.53 37.6113 36.05 36.37 301,775
03/03/2016 37.79 37.846 37.51 37.62 212,072
03/02/2016 37.51 37.7125 37.3 37.71 129,056
03/01/2016 37.26 37.65 37.25 37.57 83,313
02/29/2016 36.97 37.68 36.9 37.05 112,145
02/26/2016 37.42 37.74 36.89 37.01 114,389
02/25/2016 37.32 37.695 37.29 37.42 100,008
02/24/2016 37.1 37.315 36.76 37.25 102,897
02/23/2016 37.28 37.69 37.28 37.33 82,600
02/22/2016 37.64 37.9744 37.13 37.33 132,177
02/19/2016 37.33 37.74 37.2323 37.38 115,656
02/18/2016 36.91 37.48 36.72 37.39 123,485
02/17/2016 37.41 37.72 36.7001 36.97 137,469
02/16/2016 37.05 37.45 36.765 37.23 175,892
02/12/2016 36.82 37.08 35.79 36.67 170,782
02/11/2016 35.69 36.63 35.69 36.5 150,811
02/10/2016 36.28 36.88 36.05 36.07 180,478
02/09/2016 36.07 36.64 35.77 36.13 132,099
02/08/2016 36.76 36.76 35.81 36.39 221,152
02/05/2016 37.5 37.5 36.87 36.89 212,738
02/04/2016 37.68 38.01 37.21 37.71 149,995
02/03/2016 37.83 38.17 37.108 37.75 270,439
02/02/2016 36.89 37.46 36.36 37.37 149,546
02/01/2016 36.78 37.4 36.5 37.15 149,805
01/29/2016 35.55 36.98 35.46 36.92 287,316
01/28/2016 34.92 35.53 34.89 35.33 166,308
01/27/2016 35.02 35.21 34.5 34.76 137,667
01/26/2016 34.54 35.19 34.3 35.03 238,606
01/25/2016 34.45 34.83 33.99 34.48 154,988
01/22/2016 33.24 34.5 33.24 34.47 220,331
01/21/2016 33.29 33.7 32.63 33.04 234,940
01/20/2016 33.04 33.55 32.2 33.17 282,014
01/19/2016 32.61 33.18 32.61 33.1 152,107
01/15/2016 32.39 32.53 31.75 32.53 149,106
01/14/2016 32.57 33.03 32.17 32.8 136,649
01/13/2016 32.92 33.29 32.18 32.49 96,205
01/12/2016 33.33 33.33 32.55 32.94 114,967
01/11/2016 32.9 33.41 32.9 33.14 95,568
01/08/2016 33.91 34.06 32.84 32.89 147,293
01/07/2016 34.11 34.4 33.71 33.73 95,763
01/06/2016 33.92 34.44 33.844 34.36 107,475
01/05/2016 33.35 34.32 33.31 34.17 95,354
01/04/2016 33.82 34.12 33.07 33.33 136,619
12/31/2015 34.44 34.5 33.93 33.99 104,816
12/30/2015 34.4 34.61 34.23 34.28 67,978
12/29/2015 34.15 34.49 34.15 34.47 141,637
12/28/2015 33.68 34.11 33.5 34.02 137,969
12/24/2015 33.74 33.88 33.5 33.68 42,066
12/23/2015 33.39 33.67 33.28 33.64 93,875
12/22/2015 33.38 33.83 33.36 33.39 102,356
12/21/2015 33.11 33.74 33.1 33.37 142,550
12/18/2015 33.93 34.08 32.8 32.84 771,909
12/17/2015 34.31 34.385 33.86 34.07 134,030
12/16/2015 33.42 34.06 33 33.96 123,962
12/15/2015 32.84 33.13 32.75 33.12 193,490
12/14/2015 32.85 33.1 32.45 32.61 157,530
12/11/2015 32.51 33.09 32.4 32.93 141,533
12/10/2015 33.06 33.28 32.72 32.78 109,306
12/09/2015 32.55 33.11 32.52 32.93 183,170
12/08/2015 32.04 33.07 32 32.64 1,276,373
12/07/2015 33.38 33.5 33.02 33.48 80,659
12/04/2015 33.07 33.6 33.07 33.37 63,043
12/03/2015 33.5 33.525 32.92 32.97 91,842
12/02/2015 33.68 33.92 33.4 33.46 94,916
12/01/2015 33.61 33.9 33.44 33.83 58,871
11/30/2015 33.81 33.98 33.36 33.54 86,476
11/27/2015 33.4 33.78 33.4 33.68 33,349
11/25/2015 33.26 33.43 33.01 33.35 29,643
11/24/2015 32.94 33.34 32.61 33.29 66,911
11/23/2015 33.18 33.32 32.93 33.11 55,143
11/20/2015 32.98 33.2899 32.9216 33.16 64,811
11/19/2015 32.89 33.045 32.55 32.83 51,860
11/18/2015 32.83 32.9 32.46 32.81 81,255
11/17/2015 32.64 33 32.51 32.74 47,341
11/16/2015 32.19 32.77 32.14 32.74 61,624
11/13/2015 32.23 32.59 32.16 32.3 84,176
11/12/2015 32.55 32.86 32.27 32.43 67,928
11/11/2015 32.81 33 32.5 32.63 90,328
11/10/2015 32.18 32.88 32.18 32.7 127,804
11/09/2015 32.56 32.56 31.81 32.15 107,807
11/06/2015 32.9 32.9 32.178 32.7 121,072
11/05/2015 33.03 33.23 32.74 33.2 72,170
11/04/2015 32.97 32.97 32.5974 32.97 98,489
11/03/2015 32.91 33 32.51 32.99 72,131
11/02/2015 32.46 33.01 32.3219 33.01 72,961
10/30/2015 32.9 32.9 32.3 32.38 56,646
10/29/2015 33.19 33.2 32.4975 32.75 81,304
10/28/2015 33.09 34.07 32.91 33.2 188,968
10/27/2015 32.5 33.11 32.3 32.96 118,202
10/26/2015 32.28 32.36 31.93 32.32 62,857
10/23/2015 32.21 32.44 31.819 32.25 85,578
10/22/2015 31.65 32.28 31.5212 32.26 102,981
10/21/2015 31.28 31.73 31.28 31.5 97,340
10/20/2015 31.24 31.5 31.09 31.22 93,865
10/19/2015 30.78 31.335 30.78 31.31 167,905
10/16/2015 30.99 31.34 30.57 30.75 184,854
10/15/2015 30.54 31 30.36 30.98 89,933
10/14/2015 30.7 31.11 30.48 30.5 56,487
10/13/2015 30.93 31.1395 30.66 30.77 47,102
10/12/2015 30.78 31.23 30.78 30.98 43,902
10/09/2015 30.9 30.9 30.6 30.68 32,874
10/08/2015 30.62 30.93 30.46 30.89 61,937
10/07/2015 30.32 30.7 30.1 30.63 119,167
10/06/2015 30.2 30.61 30.01 30.19 96,149
10/05/2015 29.89 30.36 29.86 30.27 112,771
10/02/2015 29.63 29.97 29.19 29.81 107,849
10/01/2015 29.81 29.9699 29.401 29.8 96,662
09/30/2015 29.98 29.98 29.61 29.85 96,991
09/29/2015 29.33 29.79 29.29 29.69 77,102
09/28/2015 29.18 29.675 29.15 29.4 116,365
09/25/2015 30.1 30.58 29.82 30.25 771,465
09/24/2015 30.14 30.31 30.01 30.1 70,822
09/23/2015 29.9 30.4 29.81 30.22 97,164
09/22/2015 29.74 29.95 29.61 29.71 90,369
09/21/2015 29.54 29.951 29.505 29.86 79,789
09/18/2015 29.21 29.9 29.21 29.37 208,929
09/17/2015 29.18 29.99 29.03 29.53 82,342
09/16/2015 28.81 29.2399 28.8 29.1 72,441
09/15/2015 28.8 28.9499 28.3701 28.88 86,849
09/14/2015 28.75 28.89 28.63 28.68 61,022
09/11/2015 27.99 28.65 27.935 28.56 63,463
09/10/2015 27.75 28.25 27.75 27.96 61,231
09/09/2015 28.28 28.31 27.78 27.8 87,349
09/08/2015 28.23 28.25 27.95 28.11 86,863
09/04/2015 27.94 28.14 27.88 27.96 145,074
09/03/2015 28.18 28.38 28.07 28.21 52,059
09/02/2015 28.28 28.32 27.95 28.13 65,685
09/01/2015 28.05 28.31 27.74 27.86 84,499
08/31/2015 28.68 28.87 28.22 28.45 140,016
08/28/2015 28.8 28.9 28.55 28.8 68,765
08/27/2015 28.76 29.12 28.3 28.81 129,385
08/26/2015 28.4 28.53 27.95 28.5 164,047
08/25/2015 29.07 29.1899 27.9 27.92 143,460
08/24/2015 28.88 29.28 27.86 28.36 213,283
08/21/2015 29.55 30.02 29.5 29.63 107,175
08/20/2015 30.11 30.47 29.98 30.05 90,666
08/19/2015 30.48 30.49 30.15 30.32 71,154
08/18/2015 30.41 30.71 30.36 30.52 82,644
08/17/2015 30.25 30.68 30.25 30.55 69,083
08/14/2015 30.22 30.455 29.93 30.32 147,013
08/13/2015 30.35 30.62 30.1 30.35 110,524
08/12/2015 30.41 30.63 30.2 30.49 89,162
08/11/2015 30.2 30.72 30.2 30.58 81,422
08/10/2015 30.53 30.59 30.065 30.36 132,042
08/07/2015 30.38 30.75 30.1 30.5 71,549
08/06/2015 30.51 30.73 30.01 30.5 126,107
08/05/2015 30.74 30.9 30.33 30.52 71,653
08/04/2015 31.17 31.245 30.64 30.76 51,837
08/03/2015 30.91 31.15 30.77 31.11 106,318
07/31/2015 30.58 31.16 30.58 30.99 144,941
07/30/2015 30.36 30.71 30.36 30.55 89,679
07/29/2015 30.4 30.8 30 30.6 89,512
07/28/2015 30.6 30.6 30.02 30.35 72,790
07/27/2015 30.43 30.665 30.29 30.36 50,185
07/24/2015 30.3 30.49 30.25 30.39 55,694
07/23/2015 31.04 31.04 30.23 30.41 101,453
07/22/2015 30.8 31.08 30.8 31.03 37,746
07/21/2015 30.92 31.03 30.76 30.87 61,703
07/20/2015 31.11 31.11 30.82 30.9 42,834
07/17/2015 31.11 31.27 30.95 31.12 74,210
07/16/2015 31.04 31.34 30.96 31.11 86,093
07/15/2015 30.58 31 30.43 30.88 129,049
07/14/2015 30.62 30.9 30.57 30.68 92,516
07/13/2015 30.6 30.97 30.33 30.59 72,592
07/10/2015 30.11 30.83 30.02 30.51 46,821
07/09/2015 30.27 30.39 30.02 30.15 89,806
07/08/2015 30.01 30.39 30.01 30.15 155,679
07/07/2015 29.92 30.2755 29.775 30.12 164,975
07/06/2015 29.57 29.836 29.55 29.77 120,199
07/02/2015 29.75 29.96 29.52 29.6 80,001
07/01/2015 29.4 29.59 29.12 29.59 143,575
06/30/2015 29.39 29.51 29.05 29.17 116,801
06/29/2015 29.4 29.82 29.25 29.3 109,624
06/26/2015 29.18 29.71 28.99 29.51 170,654
06/25/2015 29.91 29.95 29.58 29.58 88,874
06/24/2015 30.1 30.27 29.84 29.91 89,647
06/23/2015 30.29 30.32 29.97 30.05 83,786
06/22/2015 30.47 30.6 30.29 30.34 147,387
06/19/2015 30.57 30.6 30.19 30.45 256,194
06/18/2015 30.25 30.81 30.25 30.47 80,085
06/17/2015 30.04 30.24 29.88 30.12 73,170
06/16/2015 29.7 29.98 29.6 29.97 54,471
06/15/2015 29.91 29.96 29.64 29.7 88,198
06/12/2015 29.99 30.1 29.84 29.96 40,660
06/11/2015 30.05 30.092 29.93 30.03 47,671
06/10/2015 29.7 30.18 29.55 29.87 106,277
06/09/2015 30.12 30.17 29.5 29.72 52,896
06/08/2015 30.02 30.2 29.75 29.95 89,795
06/05/2015 30.04 30.45 29.79 30.05 76,688
06/04/2015 30.03 30.32 29.84 30.24 78,095
06/03/2015 30.51 30.55 30.11 30.21 126,588
06/02/2015 30.43 30.6 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
*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?