Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.28 56.34 55.53 55.63 297,651 -0.65(-1.15%)
Mar 28, 2019 55.81 56.36 55.60 56.28 427,318 +0.59(+1.06%)
Mar 27, 2019 55.64 55.82 54.97 55.69 243,122 +0.12(+0.21%)
Mar 26, 2019 54.87 55.59 54.84 55.57 312,109 +0.84(+1.54%)
Mar 25, 2019 54.19 54.97 53.70 54.73 311,052 +0.66(+1.22%)
Mar 22, 2019 53.88 54.55 53.88 54.07 424,290 +0.18(+0.32%)
Mar 21, 2019 52.66 54.17 52.66 53.89 501,254 +1.15(+2.17%)
Mar 20, 2019 52.28 53.05 51.98 52.75 329,646 +0.51(+0.98%)
Mar 19, 2019 52.32 52.40 51.85 52.24 454,205 -0.15(-0.29%)
Mar 18, 2019 52.58 52.86 52.15 52.39 484,381 -0.03(-0.06%)
Mar 15, 2019 52.96 52.97 52.35 52.42 717,914 -0.45(-0.84%)
Mar 14, 2019 52.96 53.19 52.53 52.86 974,822 +0.06(+0.11%)
Mar 13, 2019 53.38 53.79 52.76 52.81 789,213 -0.51(-0.96%)
Mar 12, 2019 53.18 53.53 53.13 53.32 451,155 +0.23(+0.43%)
Mar 11, 2019 52.97 53.17 52.70 53.09 328,390 +0.36(+0.68%)
Mar 08, 2019 52.39 52.90 52.16 52.73 314,982 +0.40(+0.76%)
Mar 07, 2019 52.48 53.04 52.24 52.33 404,928 -0.07(-0.14%)
Mar 06, 2019 52.90 53.09 52.37 52.40 288,459 -0.41(-0.77%)
Mar 05, 2019 52.44 53.03 52.28 52.81 302,685 +0.31(+0.59%)
Mar 04, 2019 52.48 52.52 51.62 52.50 624,169 +0.39(+0.75%)
Mar 01, 2019 52.34 52.72 51.29 52.11 1,130,018 -0.21(-0.40%)
Feb 28, 2019 52.02 52.79 51.57 52.32 700,897 +0.33(+0.64%)
Feb 27, 2019 51.76 52.20 51.46 51.98 371,227 -0.08(-0.15%)
Feb 26, 2019 52.57 52.60 51.68 52.06 427,552 -0.46(-0.88%)
Feb 25, 2019 52.26 52.93 52.14 52.52 560,839 +0.26(+0.50%)
Feb 22, 2019 51.75 52.92 50.61 52.26 598,806 +1.02(+1.99%)
Feb 21, 2019 50.99 51.40 50.45 51.24 348,882 -0.11(-0.22%)
Feb 20, 2019 51.47 51.58 50.42 51.35 454,904 -0.22(-0.43%)
Feb 19, 2019 52.27 52.36 51.35 51.58 427,918 -0.68(-1.29%)
Feb 15, 2019 51.94 52.37 51.66 52.25 424,667 +0.42(+0.81%)
Feb 14, 2019 52.03 52.96 51.62 51.83 529,310 -0.05(-0.09%)
Feb 13, 2019 51.93 52.20 51.50 51.88 245,789 -0.21(-0.40%)
Feb 12, 2019 52.71 52.74 51.42 52.08 409,897 -0.70(-1.33%)
Feb 11, 2019 52.45 52.88 52.32 52.79 292,558 -0.20(-0.38%)
Feb 08, 2019 52.37 53.02 52.37 52.98 267,616 +0.46(+0.88%)
Feb 07, 2019 52.63 53.08 52.42 52.52 293,932 -0.18(-0.35%)
Feb 06, 2019 52.79 52.83 52.31 52.71 275,164 -0.05(-0.09%)
Feb 05, 2019 52.95 52.95 52.04 52.75 330,992 -0.10(-0.20%)
Feb 04, 2019 51.97 53.10 51.55 52.86 277,117 +0.82(+1.58%)
Feb 01, 2019 52.55 52.84 51.27 52.04 447,534 -0.52(-0.98%)
Jan 31, 2019 51.73 52.59 51.30 52.55 342,786 +0.80(+1.54%)
Jan 30, 2019 51.23 51.89 51.14 51.76 315,927 +0.60(+1.18%)
Jan 29, 2019 50.73 51.16 50.63 51.15 340,866 +0.52(+1.02%)
Jan 28, 2019 49.95 50.78 49.90 50.64 293,023 +0.57(+1.14%)
Jan 25, 2019 49.20 50.13 49.20 50.06 327,295 +0.86(+1.75%)
Jan 24, 2019 48.78 49.31 48.53 49.20 263,946 +0.42(+0.86%)
Jan 23, 2019 49.16 49.38 48.55 48.78 207,568 -0.54(-1.10%)
Jan 22, 2019 49.00 49.33 48.73 49.32 222,814 +0.21(+0.44%)
Jan 18, 2019 49.58 49.77 48.85 49.11 371,018 -0.60(-1.22%)
Jan 17, 2019 49.41 49.73 49.18 49.71 371,956 +0.29(+0.60%)
Jan 16, 2019 48.87 49.51 48.73 49.42 292,423 +0.63(+1.29%)
Jan 15, 2019 48.61 49.22 48.46 48.79 195,790 +0.39(+0.81%)
Jan 14, 2019 48.42 48.53 47.83 48.40 202,710 -0.08(-0.16%)
Jan 11, 2019 48.41 48.73 48.03 48.48 210,072 +0.14(+0.28%)
Jan 10, 2019 47.51 48.42 47.17 48.34 314,470 +0.80(+1.69%)
Jan 09, 2019 48.21 48.38 47.24 47.54 326,943 -0.51(-1.06%)
Jan 08, 2019 47.67 48.08 47.03 48.05 508,369 +1.10(+2.34%)
Jan 07, 2019 46.78 47.35 46.49 46.95 398,646 +0.23(+0.49%)
Jan 04, 2019 46.94 47.57 46.60 46.72 418,888 -0.16(-0.34%)
Jan 03, 2019 46.07 47.04 46.07 46.88 468,909 +1.03(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.