Agree Realty Corp (NY: ADC )

74.10 -1.54 (-2.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.53 62.02 61.30 61.43 688,731 -0.08(-0.13%)
Jun 29, 2021 61.74 62.12 61.38 61.51 330,085 -0.08(-0.13%)
Jun 28, 2021 62.33 62.33 61.04 61.59 667,527 -0.75(-1.20%)
Jun 25, 2021 61.02 62.39 60.99 62.33 2,422,785 +1.42(+2.32%)
Jun 24, 2021 61.07 61.25 60.75 60.92 736,669 -0.05(-0.09%)
Jun 23, 2021 61.11 61.27 60.87 60.97 579,752 -0.10(-0.17%)
Jun 22, 2021 61.06 61.44 60.79 61.07 710,463 -0.03(-0.06%)
Jun 21, 2021 60.69 61.62 60.42 61.11 814,411 +0.70(+1.15%)
Jun 18, 2021 61.41 61.62 60.41 60.41 1,264,047 -0.97(-1.59%)
Jun 17, 2021 60.89 61.49 60.66 61.39 1,540,506 +0.30(+0.48%)
Jun 16, 2021 61.56 62.14 61.07 61.09 1,597,594 -0.15(-0.24%)
Jun 15, 2021 62.61 62.61 61.17 61.24 1,153,700 -1.46(-2.33%)
Jun 14, 2021 62.48 62.97 62.19 62.70 1,527,333 +0.53(+0.85%)
Jun 11, 2021 61.81 62.44 61.69 62.17 3,943,610 -1.88(-2.93%)
Jun 10, 2021 63.72 64.20 63.40 64.05 292,657 +0.23(+0.37%)
Jun 09, 2021 63.72 64.01 63.48 63.81 450,731 +0.47(+0.74%)
Jun 08, 2021 62.67 63.66 62.56 63.34 663,544 +0.78(+1.25%)
Jun 07, 2021 62.46 62.87 62.40 62.56 925,840 +0.36(+0.59%)
Jun 04, 2021 62.46 62.46 62.00 62.19 495,728 -0.04(-0.07%)
Jun 03, 2021 62.53 62.68 61.93 62.24 779,474 -0.60(-0.95%)
Jun 02, 2021 62.07 62.95 61.95 62.84 817,387 +1.00(+1.62%)
Jun 01, 2021 61.08 61.88 60.84 61.84 536,608 +0.78(+1.28%)
May 28, 2021 60.96 61.21 60.77 61.06 677,357 +0.44(+0.73%)
May 27, 2021 61.38 61.53 60.41 60.61 1,369,511 -0.58(-0.94%)
May 26, 2021 61.22 61.65 60.96 61.19 457,715 +0.23(+0.38%)
May 25, 2021 60.84 61.31 60.38 60.96 907,664 +0.32(+0.53%)
May 24, 2021 60.12 60.86 60.00 60.64 888,982 +0.86(+1.43%)
May 21, 2021 59.86 60.15 59.54 59.78 858,257 -0.11(-0.19%)
May 20, 2021 59.13 59.96 59.13 59.89 532,445 +0.65(+1.10%)
May 19, 2021 59.09 59.34 58.74 59.24 742,663 -0.23(-0.38%)
May 18, 2021 59.96 60.42 59.45 59.47 712,488 -0.63(-1.05%)
May 17, 2021 60.19 60.29 59.73 60.10 538,992 -0.16(-0.26%)
May 14, 2021 59.82 60.72 59.78 60.25 587,788 +0.84(+1.41%)
May 13, 2021 58.52 59.71 58.34 59.41 671,394 +0.96(+1.64%)
May 12, 2021 59.05 59.60 58.18 58.45 455,935 -0.84(-1.42%)
May 11, 2021 60.45 60.45 58.87 59.29 338,842 -1.59(-2.62%)
May 10, 2021 61.25 61.46 60.81 60.89 540,473 -0.05(-0.09%)
May 07, 2021 60.61 61.01 60.45 60.94 484,490 +0.44(+0.73%)
May 06, 2021 60.38 60.95 60.03 60.50 851,377 +0.12(+0.20%)
May 05, 2021 61.09 61.24 59.76 60.38 883,712 -1.11(-1.80%)
May 04, 2021 62.17 63.23 61.22 61.48 831,655 -0.01(-0.01%)
May 03, 2021 61.19 61.75 60.79 61.49 746,056 +0.55(+0.91%)
Apr 30, 2021 60.30 60.97 60.25 60.94 505,833 +0.42(+0.70%)
Apr 29, 2021 61.19 61.61 60.31 60.51 1,215,450 -0.31(-0.52%)
Apr 28, 2021 61.66 61.79 60.66 60.83 971,850 -0.80(-1.30%)
Apr 27, 2021 61.58 61.64 61.08 61.63 912,831 +0.35(+0.58%)
Apr 26, 2021 61.70 61.88 61.05 61.28 867,789 -0.12(-0.20%)
Apr 23, 2021 61.83 61.84 60.99 61.40 1,011,549 -0.20(-0.32%)
Apr 22, 2021 61.67 61.92 61.16 61.60 1,036,639 -0.16(-0.25%)
Apr 21, 2021 61.34 61.80 60.87 61.75 1,160,974 +0.46(+0.75%)
Apr 20, 2021 59.58 61.67 59.58 61.29 1,454,294 +1.84(+3.09%)
Apr 19, 2021 59.55 59.55 58.85 59.46 1,320,085 +0.18(+0.31%)
Apr 16, 2021 59.76 59.85 59.18 59.27 418,332 -0.22(-0.38%)
Apr 15, 2021 58.56 59.52 58.56 59.50 811,794 +1.23(+2.12%)
Apr 14, 2021 58.55 59.10 58.20 58.26 459,057 -0.39(-0.66%)
Apr 13, 2021 58.36 59.03 58.34 58.65 497,622 +0.23(+0.40%)
Apr 12, 2021 58.98 58.98 58.00 58.42 428,379 -0.20(-0.34%)
Apr 09, 2021 58.54 58.83 58.26 58.62 683,554 -0.09(-0.15%)
Apr 08, 2021 59.06 59.54 58.64 58.70 558,264 -0.22(-0.37%)
Apr 07, 2021 59.46 59.68 58.80 58.92 434,228 -0.39(-0.66%)
Apr 06, 2021 59.38 59.46 58.95 59.31 364,098 -0.13(-0.22%)
Apr 05, 2021 59.12 59.55 58.69 59.44 461,348 +0.65(+1.10%)
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.