AGREE REALTY CORPORATION (NY: ADC)
32.40 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 32.19 32.40 63,699 -0.36(-1.10%)
Feb 25, 2015 32.86 33.16 32.66 32.76 75,498 +0.05(+0.15%)
Feb 24, 2015 33.29 33.58 32.37 32.71 110,698 -0.43(-1.30%)
Feb 23, 2015 32.58 33.19 32.58 33.14 133,682 +0.47(+1.44%)
Feb 20, 2015 32.74 32.80 32.56 32.67 97,040 +0.06(+0.18%)
Feb 19, 2015 33.09 33.19 32.54 32.61 55,335 -0.59(-1.78%)
Feb 18, 2015 33.16 33.22 32.75 33.20 96,865 +0.10(+0.30%)
Feb 17, 2015 33.24 33.67 33.00 33.10 55,848 -0.26(-0.78%)
Feb 13, 2015 33.36 33.36 33.36 0 +0.06(+0.18%)
Feb 12, 2015 33.23 33.48 33.01 33.30 45,996 +0.17(+0.51%)
Feb 11, 2015 33.17 33.35 32.85 33.13 79,591 -0.01(-0.03%)
Feb 10, 2015 33.41 33.41 32.86 33.14 61,798 -0.20(-0.60%)
Feb 09, 2015 33.66 33.95 33.31 33.34 68,526 -0.43(-1.27%)
Feb 06, 2015 34.82 34.83 33.59 33.77 92,256 -1.02(-2.93%)
Feb 05, 2015 34.37 34.83 34.26 34.79 126,265 +0.39(+1.13%)
Feb 04, 2015 34.28 34.50 34.02 34.40 161,406 +0.06(+0.17%)
Feb 03, 2015 34.08 34.40 33.76 34.34 281,452 +0.21(+0.62%)
Feb 02, 2015 34.66 34.66 33.69 34.13 115,808 -0.51(-1.47%)
Jan 30, 2015 35.15 35.32 34.57 34.64 156,246 -0.71(-2.01%)
Jan 29, 2015 35.08 35.44 35.00 35.35 199,853 +0.23(+0.65%)
Jan 28, 2015 35.46 35.60 35.04 35.12 171,341 -0.14(-0.40%)
Jan 27, 2015 35.29 35.66 35.14 35.26 231,375 +0.04(+0.11%)
Jan 26, 2015 35.39 35.41 34.88 35.22 189,188 -0.23(-0.65%)
Jan 23, 2015 35.07 36.15 34.81 35.45 529,581 +0.38(+1.08%)
Jan 22, 2015 33.81 35.10 33.81 35.07 237,842 +1.29(+3.82%)
Jan 21, 2015 33.36 33.85 33.30 33.78 76,829 +0.25(+0.75%)
Jan 20, 2015 33.71 33.91 33.15 33.53 144,189 -0.21(-0.62%)
Jan 16, 2015 33.14 33.85 33.01 33.74 139,010 +0.60(+1.81%)
Jan 15, 2015 33.19 32.52 33.14 116,269 +0.33(+1.01%)
Jan 14, 2015 31.91 33.23 31.66 32.81 269,203 +0.63(+1.96%)
Jan 13, 2015 32.18 513,147 +0.09(+0.28%)
Jan 12, 2015 32.17 32.31 31.92 32.09 337,893 -0.18(-0.56%)
Jan 09, 2015 32.46 32.69 32.21 32.27 206,682 -0.23(-0.71%)
Jan 08, 2015 32.74 33.00 32.42 32.50 231,769 +0.11(+0.34%)
Jan 07, 2015 32.22 32.47 32.08 32.39 80,936 +0.37(+1.16%)
Jan 06, 2015 31.99 32.29 31.76 32.02 154,310 +0.20(+0.63%)
Jan 05, 2015 31.41 31.93 31.34 31.82 119,197 +0.36(+1.14%)
Jan 02, 2015 31.26 31.55 30.88 31.46 52,585 +0.37(+1.19%)
Dec 31, 2014 31.09 31.09 31.09 0 -0.52(-1.65%)
Dec 30, 2014 31.50 31.84 31.44 31.61 43,914 -0.02(-0.06%)
Dec 29, 2014 31.38 31.89 31.38 31.63 40,974 +0.19(+0.60%)
Dec 26, 2014 31.36 31.48 31.25 31.44 43,467 +0.16(+0.51%)
Dec 24, 2014 31.28 31.28 31.28 0 +0.07(+0.22%)
Dec 23, 2014 31.49 31.49 31.15 31.21 80,244 -0.14(-0.45%)
Dec 22, 2014 31.16 31.43 31.08 31.35 86,914 +0.25(+0.80%)
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%)
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.