AGREE REALTY CORPORATION (NY: ADC)
31.10 USD  -0.28 (-0.89%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 30.93 31.33 30.73 31.10 500,454 -0.28(-0.89%)
Dec 18, 2014 31.12 31.41 30.99 31.38 118,209 +0.37(+1.19%)
Dec 17, 2014 30.47 31.07 30.40 31.01 149,863 +0.51(+1.67%)
Dec 16, 2014 30.71 30.50 78,922 +0.22(+0.73%)
Dec 15, 2014 31.15 31.20 30.24 30.28 85,509 -0.65(-2.10%)
Dec 12, 2014 31.25 31.56 30.92 30.93 110,657 -0.45(-1.43%)
Dec 11, 2014 31.18 31.46 30.98 31.38 90,547 +0.18(+0.58%)
Dec 10, 2014 31.04 31.40 30.99 31.20 107,155 +0.03(+0.10%)
Dec 09, 2014 31.16 31.17 30.89 31.17 200,786 +0.28(+0.91%)
Dec 08, 2014 30.42 31.02 30.42 30.89 163,089 +0.47(+1.55%)
Dec 05, 2014 30.25 30.44 30.10 30.42 223,934 +0.07(+0.23%)
Dec 04, 2014 29.74 30.37 29.70 30.35 1,347,768 -0.56(-1.81%)
Dec 03, 2014 30.99 31.09 30.75 30.91 33,767 +0.02(+0.06%)
Dec 02, 2014 30.70 31.24 30.70 30.89 22,446 +0.29(+0.95%)
Dec 01, 2014 30.91 31.06 30.54 30.60 33,751 -0.21(-0.68%)
Nov 28, 2014 30.82 31.31 30.76 30.81 38,002 +0.10(+0.33%)
Nov 26, 2014 30.71 30.71 30.71 0 +0.33(+1.09%)
Nov 25, 2014 30.51 30.54 30.28 30.38 54,568 -0.01(-0.03%)
Nov 24, 2014 30.32 30.52 30.23 30.39 33,042 +0.20(+0.66%)
Nov 21, 2014 30.61 30.64 30.07 30.19 54,674 -0.17(-0.56%)
Nov 20, 2014 30.04 30.40 30.04 30.36 25,117 +0.12(+0.40%)
Nov 19, 2014 30.45 30.65 30.11 30.24 34,872 -0.33(-1.08%)
Nov 18, 2014 30.54 31.18 30.43 30.57 24,064 +0.13(+0.43%)
Nov 17, 2014 30.19 30.66 30.19 30.44 25,568 +0.14(+0.46%)
Nov 14, 2014 30.71 30.71 30.25 30.30 33,179 -0.25(-0.82%)
Nov 13, 2014 30.70 30.98 30.52 30.55 28,114 -0.09(-0.29%)
Nov 12, 2014 30.57 30.78 30.40 30.64 36,255 +0.03(+0.10%)
Nov 11, 2014 30.85 30.89 30.57 30.61 32,230 -0.32(-1.03%)
Nov 10, 2014 30.60 30.95 30.50 30.93 25,303 +0.33(+1.08%)
Nov 07, 2014 30.84 30.84 30.49 30.60 59,324 -0.13(-0.42%)
Nov 06, 2014 31.06 31.20 30.67 30.73 35,571 -0.24(-0.77%)
Nov 05, 2014 31.09 31.24 30.84 30.97 33,999 -0.11(-0.35%)
Nov 04, 2014 31.23 31.48 31.01 31.08 55,008 -0.30(-0.96%)
Nov 03, 2014 30.56 31.48 30.56 31.38 92,813 +0.77(+2.52%)
Oct 31, 2014 30.33 30.62 29.82 30.61 88,602 +0.71(+2.37%)
Oct 30, 2014 29.23 29.92 29.10 29.90 44,241 +0.51(+1.74%)
Oct 29, 2014 29.70 29.70 29.07 29.39 131,745 -0.36(-1.21%)
Oct 28, 2014 29.49 29.75 29.40 29.75 91,855 +0.13(+0.44%)
Oct 27, 2014 29.33 29.75 29.53 29.62 49,957 +0.09(+0.30%)
Oct 24, 2014 29.67 29.68 29.35 29.53 50,206 -0.08(-0.27%)
Oct 23, 2014 29.58 29.67 29.49 29.61 58,334 +0.18(+0.61%)
Oct 22, 2014 29.62 29.32 29.43 41,066 +0.16(+0.55%)
Oct 21, 2014 29.37 29.40 29.14 29.27 54,465 -0.07(-0.24%)
Oct 20, 2014 28.65 29.34 28.60 29.34 44,313 +0.55(+1.91%)
Oct 17, 2014 29.51 29.51 28.75 28.79 66,474 -0.42(-1.44%)
Oct 16, 2014 29.03 29.53 28.51 29.21 57,990 -0.11(-0.38%)
Oct 15, 2014 28.92 29.69 28.39 29.32 71,328 +0.04(+0.14%)
Oct 14, 2014 29.07 29.49 28.63 29.28 102,863 +0.47(+1.63%)
Oct 13, 2014 28.53 29.10 28.41 28.81 63,149 +0.31(+1.09%)
Oct 10, 2014 27.80 28.52 27.80 28.50 179,776 +0.54(+1.93%)
Oct 09, 2014 27.92 28.20 27.84 27.96 158,895 +0.04(+0.14%)
Oct 08, 2014 27.49 27.95 27.35 27.92 99,529 +0.42(+1.53%)
Oct 07, 2014 27.58 27.74 27.39 27.50 103,630 -0.09(-0.33%)
Oct 06, 2014 27.12 27.70 27.10 27.59 126,475 +0.50(+1.85%)
Oct 03, 2014 27.46 27.95 27.09 27.09 64,870 -0.08(-0.29%)
Oct 02, 2014 27.23 27.38 27.00 27.17 58,397 +0.02(+0.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

AGREE REALTY CORPORATION (ADC) Historical Stock Prices

Welcome to the AGREE REALTY CORPORATION historical stock prices page. Here you can search stock prices for AGREE REALTY CORPORATION by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the AGREE REALTY CORPORATION Historical Stock Prices.

More Historical Stock Prices for AGREE REALTY CORPORATION

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for AGREE REALTY CORPORATION (ADC) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.