Quantcast

Agree Realty Corporation Common Stock Historical Stock Prices

ADC 
$66.17
*  
0.68
1.04%
Get ADC Alerts
*Delayed - data as of Apr. 24, 2019 13:13 ET  -  Find a broker to begin trading ADC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ADC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
13:13 66.43 67.03 65.64 66.17 134,755
04/23/2019 64.45 65.9857 63.92 65.49 373,265
04/22/2019 65.12 65.12 63.4 64.45 262,624
04/18/2019 63.92 65.35 63.71 65.31 233,245
04/17/2019 65.71 65.804 63.82 63.89 457,885
04/16/2019 68.46 68.46 65.78 65.83 421,291
04/15/2019 68.84 68.9 68.24 68.34 305,070
04/12/2019 68.5 68.87 68.02 68.75 173,551
04/11/2019 68.84 69.11 68.65 68.78 224,975
04/10/2019 67.93 69.05 67.93 68.89 243,969
04/09/2019 68 68.24 67.64 67.69 142,404
04/08/2019 68.48 68.48 67.7 67.93 180,734
04/05/2019 67.65 68.43 67.49 68.34 213,662
04/04/2019 67.5 67.87 67.01 67.66 157,171
04/03/2019 67.82 67.9 67.27 67.47 246,443
04/02/2019 68.36 68.36 66.92 67.89 313,315
04/01/2019 69.15 69.15 67.68 68.29 272,641
03/29/2019 70.15 70.23 69.22 69.34 238,828
03/28/2019 69.57 70.255 69.3 70.15 342,829
03/27/2019 69.91 70.13 69.06 69.97 193,505
03/26/2019 68.94 69.85 68.9 69.82 248,413
03/25/2019 68.08 69.06 67.47 68.76 247,572
03/22/2019 67.69 68.535 67.69 67.93 337,726
03/21/2019 66.16 68.06 66.16 67.71 398,957
03/20/2019 65.69 66.65 65.31 66.27 262,371
03/19/2019 65.73 65.84 65.14 65.63 361,510
03/18/2019 66.06 66.42 65.52 65.82 385,527
03/15/2019 66.54 66.55 65.77 65.86 571,403
03/14/2019 66.54 66.83 66 66.42 774,905
03/13/2019 67.07 67.58 66.29 66.35 628,148
03/12/2019 66.81 67.25 66.7492 66.99 359,082
03/11/2019 66.55 66.8 66.21 66.7 261,371
03/08/2019 65.82 66.46 65.54 66.25 250,748
03/07/2019 65.94 66.64 65.63 65.75 322,289
03/06/2019 66.47 66.7 65.8 65.84 229,590
03/05/2019 65.89 66.63 65.69 66.35 240,912
03/04/2019 65.94 65.99 64.86 65.96 496,787
03/01/2019 65.76 66.24 64.445 65.47 899,425
02/28/2019 65.36 66.33 64.79 65.73 557,856
02/27/2019 65.03 65.58 64.66 65.31 295,466
02/26/2019 66.05 66.085 64.93 65.41 340,296
02/25/2019 65.66 66.5 65.51 65.99 446,381
02/22/2019 65.02 66.49 63.59 65.66 476,693
02/21/2019 64.06 64.58 63.3816 64.38 277,681
02/20/2019 64.67 64.8 63.345 64.52 362,066
02/19/2019 65.67 65.79 64.52 64.8 340,587
02/15/2019 65.26 65.8 64.91 65.65 338,042
02/14/2019 65.37 66.54 64.86 65.12 421,287
02/13/2019 65.25 65.58 64.71 65.18 195,628
02/12/2019 66.22 66.2591 64.61 65.44 326,244
02/11/2019 65.9 66.44 65.73 66.32 232,852
02/08/2019 65.8 66.6121 65.8 66.57 213,031
02/07/2019 66.13 66.69 65.86 65.99 233,946
02/06/2019 66.33 66.37 65.72 66.22 219,008
02/05/2019 66.53 66.53 65.38 66.28 263,442
02/04/2019 65.3 66.71 64.77 66.41 220,562
02/01/2019 66.03 66.39 64.41 65.38 356,251
01/31/2019 65 66.07 64.4569 66.03 272,829
01/30/2019 64.37 65.2 64.25 65.03 251,452
01/29/2019 63.74 64.28 63.61 64.27 271,301
01/28/2019 62.76 63.8 62.69 63.62 233,222
01/25/2019 61.82 62.98 61.82 62.9 260,515
01/24/2019 61.29 61.96 60.97 61.82 210,079
01/23/2019 61.77 62.0388 61 61.29 165,207
*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?



Smart Portfolio