Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.29 56.35 55.54 55.64 297,599 -0.65(-1.15%)
Mar 28, 2019 55.82 56.37 55.61 56.29 427,243 +0.59(+1.06%)
Mar 27, 2019 55.65 55.83 54.98 55.70 243,079 +0.12(+0.21%)
Mar 26, 2019 54.88 55.60 54.85 55.58 312,054 +0.84(+1.54%)
Mar 25, 2019 54.20 54.98 53.71 54.74 310,998 +0.66(+1.22%)
Mar 22, 2019 53.88 54.56 53.88 54.08 424,216 +0.18(+0.32%)
Mar 21, 2019 52.67 54.18 52.67 53.90 501,167 +1.15(+2.17%)
Mar 20, 2019 52.29 53.06 51.99 52.75 329,588 +0.51(+0.98%)
Mar 19, 2019 52.32 52.41 51.85 52.25 454,126 -0.15(-0.29%)
Mar 18, 2019 52.59 52.87 52.16 52.40 484,296 -0.03(-0.06%)
Mar 15, 2019 52.97 52.98 52.36 52.43 717,789 -0.45(-0.84%)
Mar 14, 2019 52.97 53.20 52.54 52.87 974,652 +0.06(+0.11%)
Mar 13, 2019 53.39 53.80 52.77 52.82 789,075 -0.51(-0.96%)
Mar 12, 2019 53.18 53.53 53.14 53.33 451,076 +0.23(+0.43%)
Mar 11, 2019 52.98 53.18 52.71 53.10 328,332 +0.36(+0.68%)
Mar 08, 2019 52.40 52.91 52.17 52.74 314,927 +0.40(+0.76%)
Mar 07, 2019 52.49 53.05 52.25 52.34 404,857 -0.07(-0.14%)
Mar 06, 2019 52.91 53.10 52.38 52.41 288,409 -0.41(-0.77%)
Mar 05, 2019 52.45 53.04 52.29 52.82 302,632 +0.31(+0.59%)
Mar 04, 2019 52.49 52.53 51.63 52.51 624,060 +0.39(+0.75%)
Mar 01, 2019 52.35 52.73 51.30 52.12 1,129,821 -0.21(-0.40%)
Feb 28, 2019 52.03 52.80 51.58 52.32 700,775 +0.33(+0.64%)
Feb 27, 2019 51.77 52.21 51.47 51.99 371,162 -0.08(-0.15%)
Feb 26, 2019 52.58 52.61 51.69 52.07 427,477 -0.46(-0.88%)
Feb 25, 2019 52.27 52.94 52.15 52.53 560,741 +0.26(+0.50%)
Feb 22, 2019 51.76 52.93 50.62 52.27 598,702 +1.02(+1.99%)
Feb 21, 2019 51.00 51.41 50.46 51.25 348,821 -0.11(-0.22%)
Feb 20, 2019 51.48 51.58 50.43 51.36 454,825 -0.22(-0.43%)
Feb 19, 2019 52.28 52.37 51.36 51.58 427,843 -0.68(-1.29%)
Feb 15, 2019 51.95 52.38 51.67 52.26 424,593 +0.42(+0.81%)
Feb 14, 2019 52.04 52.97 51.63 51.84 529,218 -0.05(-0.09%)
Feb 13, 2019 51.94 52.21 51.51 51.89 245,746 -0.21(-0.40%)
Feb 12, 2019 52.71 52.75 51.43 52.09 409,825 -0.70(-1.33%)
Feb 11, 2019 52.46 52.89 52.32 52.79 292,507 -0.20(-0.38%)
Feb 08, 2019 52.38 53.03 52.38 52.99 267,569 +0.46(+0.88%)
Feb 07, 2019 52.64 53.09 52.43 52.53 293,881 -0.18(-0.35%)
Feb 06, 2019 52.80 52.83 52.32 52.71 275,116 -0.05(-0.09%)
Feb 05, 2019 52.96 52.96 52.05 52.76 330,934 -0.10(-0.20%)
Feb 04, 2019 51.98 53.10 51.56 52.87 277,068 +0.82(+1.58%)
Feb 01, 2019 52.56 52.85 51.27 52.05 447,456 -0.52(-0.98%)
Jan 31, 2019 51.74 52.60 51.31 52.56 342,726 +0.80(+1.54%)
Jan 30, 2019 51.24 51.90 51.15 51.77 315,872 +0.60(+1.18%)
Jan 29, 2019 50.74 51.17 50.64 51.16 340,806 +0.52(+1.02%)
Jan 28, 2019 49.96 50.79 49.90 50.65 292,972 +0.57(+1.14%)
Jan 25, 2019 49.21 50.14 49.21 50.07 327,238 +0.86(+1.75%)
Jan 24, 2019 48.79 49.32 48.54 49.21 263,900 +0.42(+0.86%)
Jan 23, 2019 49.17 49.39 48.56 48.79 207,532 -0.54(-1.10%)
Jan 22, 2019 49.01 49.34 48.74 49.33 222,776 +0.21(+0.44%)
Jan 18, 2019 49.59 49.78 48.86 49.12 370,954 -0.61(-1.22%)
Jan 17, 2019 49.42 49.74 49.19 49.72 371,891 +0.29(+0.60%)
Jan 16, 2019 48.88 49.51 48.74 49.43 292,372 +0.63(+1.29%)
Jan 15, 2019 48.62 49.23 48.47 48.80 195,756 +0.39(+0.81%)
Jan 14, 2019 48.42 48.54 47.84 48.41 202,675 -0.08(-0.16%)
Jan 11, 2019 48.42 48.74 48.03 48.49 210,035 +0.14(+0.28%)
Jan 10, 2019 47.52 48.42 47.17 48.35 314,415 +0.80(+1.69%)
Jan 09, 2019 48.22 48.39 47.25 47.55 326,886 -0.51(-1.06%)
Jan 08, 2019 47.68 48.09 47.04 48.06 508,281 +1.10(+2.34%)
Jan 07, 2019 46.78 47.36 46.50 46.96 398,576 +0.23(+0.49%)
Jan 04, 2019 46.95 47.58 46.61 46.73 418,815 -0.16(-0.34%)
Jan 03, 2019 46.08 47.05 46.08 46.89 468,828 +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.