ADC Historical Prices | Agree Realty Corporation Common Stock

Dow

0.80% Nasdaq

0.97%

Agree Realty Corp. (ADC)

-NYSE

32.86 0.09(0.27%) May 17, 4:02PM EDT|After Hours : 32.86 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	33.11	33.41	32.53	32.86	118,100	32.86
May 16, 2013	32.18	33.58	32.05	32.95	229,600	32.95
May 15, 2013	31.48	32.10	31.40	31.98	96,800	31.98
May 14, 2013	31.19	31.75	31.19	31.59	50,200	31.59
May 13, 2013	31.63	31.64	31.16	31.29	57,700	31.29
May 10, 2013	31.37	31.84	31.37	31.56	29,300	31.56
May 9, 2013	31.24	31.50	31.08	31.49	65,600	31.49
May 8, 2013	31.28	31.38	31.01	31.37	88,100	31.37
May 7, 2013	30.87	31.27	30.57	31.27	80,400	31.27
May 6, 2013	30.41	30.83	30.38	30.76	41,100	30.76
May 3, 2013	30.53	30.61	30.19	30.35	47,100	30.35
May 2, 2013	29.50	30.36	29.46	30.22	96,100	30.22
May 1, 2013	30.17	30.17	29.37	29.40	106,000	29.40
Apr 30, 2013	30.39	30.39	29.79	30.07	92,100	30.07
Apr 29, 2013	30.72	30.90	30.12	30.14	49,300	30.14
Apr 26, 2013	30.37	30.70	30.25	30.60	69,400	30.60
Apr 25, 2013	30.17	30.50	29.93	30.36	50,200	30.36
Apr 24, 2013	30.10	30.20	29.81	30.18	62,100	30.18
Apr 23, 2013	29.73	30.07	29.51	30.02	79,500	30.02
Apr 22, 2013	29.62	29.71	29.07	29.56	78,400	29.56
Apr 19, 2013	29.30	29.65	29.30	29.45	40,400	29.45
Apr 18, 2013	28.90	29.48	28.65	29.34	74,000	29.34
Apr 17, 2013	29.45	29.47	28.64	28.75	70,000	28.75
Apr 16, 2013	29.36	29.62	29.20	29.42	74,500	29.42
Apr 15, 2013	30.27	30.27	29.16	29.20	73,000	29.20
Apr 12, 2013	30.15	30.32	29.91	30.28	81,600	30.28
Apr 11, 2013	29.94	30.25	29.84	30.12	85,400	30.12
Apr 10, 2013	29.32	29.81	29.21	29.74	66,500	29.74
Apr 9, 2013	29.80	29.88	29.10	29.28	78,500	29.28
Apr 8, 2013	30.07	30.07	29.45	29.87	66,900	29.87
Apr 5, 2013	29.16	30.16	29.16	29.97	89,500	29.97
Apr 4, 2013	29.15	29.41	29.08	29.40	50,300	29.40
Apr 3, 2013	29.38	29.38	29.00	29.10	90,000	29.10
Apr 2, 2013	29.56	29.78	29.10	29.44	74,600	29.44
Apr 1, 2013	30.15	30.23	29.21	29.46	125,000	29.46
Mar 28, 2013	28.60	30.23	28.60	30.10	267,500	30.10
Mar 27, 2013	27.89	28.69	27.72	28.60	233,800	28.60
Mar 26, 2013	27.70	28.11	27.66	27.79	74,800	27.79
Mar 26, 2013	0.41 Dividend
Mar 25, 2013	28.00	28.18	27.98	28.11	108,400	27.70
Mar 22, 2013	27.65	27.99	27.52	27.94	103,600	27.53
Mar 21, 2013	27.63	27.78	27.50	27.68	118,600	27.28
Mar 20, 2013	27.76	27.99	27.52	27.78	135,000	27.37
Mar 19, 2013	27.79	27.98	27.50	27.85	136,100	27.44
Mar 18, 2013	28.30	28.50	27.70	28.08	148,900	27.67
Mar 15, 2013	28.81	28.81	28.42	28.68	107,600	28.26
Mar 14, 2013	28.30	28.74	28.30	28.70	56,400	28.28
Mar 13, 2013	28.20	28.45	28.20	28.33	48,300	27.92
Mar 12, 2013	28.33	28.53	28.10	28.20	53,900	27.79
Mar 11, 2013	28.47	28.53	28.21	28.30	22,400	27.89
Mar 8, 2013	28.60	28.67	28.22	28.57	26,400	28.15
Mar 7, 2013	28.43	28.64	28.40	28.63	27,300	28.21
Mar 6, 2013	28.65	28.79	28.29	28.52	45,400	28.10
Mar 5, 2013	28.62	28.81	28.57	28.74	30,700	28.32
Mar 4, 2013	28.42	28.73	28.02	28.72	51,800	28.30
Mar 1, 2013	28.12	28.47	28.07	28.43	35,500	28.02
Feb 28, 2013	28.55	28.65	28.02	28.07	36,500	27.66
Feb 27, 2013	28.37	28.83	28.13	28.46	58,900	28.04
Feb 26, 2013	28.17	28.44	27.90	28.29	43,600	27.88
Feb 25, 2013	28.56	28.65	28.13	28.16	58,400	27.75
Feb 22, 2013	28.57	28.57	28.27	28.45	45,200	28.04
Feb 21, 2013	28.52	28.52	28.22	28.42	60,200	28.01
Feb 20, 2013	28.62	28.96	28.31	28.45	85,000	28.04
Feb 19, 2013	28.08	28.70	27.98	28.70	91,800	28.28
Feb 15, 2013	28.38	28.38	27.92	28.15	60,000	27.74
Feb 14, 2013	28.41	28.46	28.03	28.15	36,600	27.74
Feb 13, 2013	28.13	28.63	28.13	28.37	41,100	27.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ADC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Agree Realty Corp. (ADC)