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 (%)
Apr 30, 2021 60.29 60.96 60.24 60.93 505,921 +0.42(+0.70%)
Apr 29, 2021 61.18 61.59 60.30 60.50 1,215,662 -0.31(-0.52%)
Apr 28, 2021 61.65 61.78 60.65 60.82 972,019 -0.80(-1.30%)
Apr 27, 2021 61.57 61.63 61.07 61.62 912,990 +0.35(+0.58%)
Apr 26, 2021 61.69 61.87 61.04 61.27 867,940 -0.12(-0.20%)
Apr 23, 2021 61.82 61.83 60.98 61.39 1,011,726 -0.20(-0.32%)
Apr 22, 2021 61.66 61.91 61.15 61.59 1,036,820 -0.16(-0.25%)
Apr 21, 2021 61.33 61.78 60.86 61.74 1,161,176 +0.46(+0.75%)
Apr 20, 2021 59.57 61.66 59.57 61.28 1,454,548 +1.84(+3.09%)
Apr 19, 2021 59.54 59.54 58.84 59.45 1,320,315 +0.18(+0.31%)
Apr 16, 2021 59.75 59.84 59.17 59.26 418,405 -0.22(-0.38%)
Apr 15, 2021 58.55 59.51 58.55 59.49 811,936 +1.23(+2.12%)
Apr 14, 2021 58.54 59.09 58.19 58.25 459,137 -0.39(-0.66%)
Apr 13, 2021 58.35 59.02 58.33 58.64 497,709 +0.23(+0.40%)
Apr 12, 2021 58.97 58.97 57.99 58.41 428,454 -0.20(-0.34%)
Apr 09, 2021 58.53 58.82 58.25 58.61 683,673 -0.09(-0.15%)
Apr 08, 2021 59.05 59.53 58.63 58.69 558,361 -0.22(-0.37%)
Apr 07, 2021 59.45 59.67 58.79 58.91 434,304 -0.39(-0.66%)
Apr 06, 2021 59.37 59.45 58.94 59.30 364,162 -0.13(-0.22%)
Apr 05, 2021 59.11 59.54 58.68 59.43 461,428 +0.65(+1.10%)
Apr 01, 2021 58.50 58.78 57.95 58.78 459,643 +0.67(+1.16%)
Mar 31, 2021 58.02 58.78 57.35 58.11 792,232 +0.19(+0.33%)
Mar 30, 2021 57.78 58.37 57.62 57.92 460,385 +0.11(+0.19%)
Mar 29, 2021 57.93 58.42 57.10 57.81 983,484 -0.12(-0.21%)
Mar 26, 2021 57.71 58.44 57.35 57.93 567,151 +0.43(+0.75%)
Mar 25, 2021 57.23 58.00 56.53 57.50 787,893 +0.00(+0.00%)
Mar 24, 2021 57.28 58.13 57.15 57.50 821,918 +0.22(+0.38%)
Mar 23, 2021 56.77 58.19 56.77 57.28 738,339 +0.40(+0.70%)
Mar 22, 2021 57.33 57.46 56.68 56.89 906,866 -0.47(-0.83%)
Mar 19, 2021 58.52 58.68 57.16 57.36 3,806,689 -1.27(-2.17%)
Mar 18, 2021 58.74 59.17 58.08 58.63 902,469 -0.40(-0.69%)
Mar 17, 2021 59.13 59.70 58.84 59.04 1,250,409 -0.33(-0.55%)
Mar 16, 2021 59.72 60.10 59.13 59.37 873,703 -0.39(-0.65%)
Mar 15, 2021 57.85 59.81 57.68 59.75 1,438,579 +1.95(+3.38%)
Mar 12, 2021 56.63 57.85 56.27 57.80 939,558 +1.14(+2.02%)
Mar 11, 2021 56.25 57.33 55.98 56.65 1,315,109 +0.43(+0.77%)
Mar 10, 2021 55.99 56.55 55.67 56.22 653,638 +0.36(+0.65%)
Mar 09, 2021 55.97 56.96 55.76 55.86 660,242 +0.05(+0.09%)
Mar 08, 2021 55.66 56.78 55.16 55.81 1,028,046 +0.33(+0.59%)
Mar 05, 2021 54.50 55.72 53.50 55.48 2,207,952 +1.21(+2.24%)
Mar 04, 2021 54.56 55.29 52.73 54.27 1,328,491 +0.17(+0.32%)
Mar 03, 2021 54.74 55.10 53.76 54.10 858,747 -0.54(-0.99%)
Mar 02, 2021 55.42 55.68 54.15 54.64 563,369 -1.10(-1.98%)
Mar 01, 2021 56.37 56.88 55.71 55.74 792,520 +0.18(+0.33%)
Feb 26, 2021 55.79 56.22 55.26 55.56 779,092 -0.33(-0.59%)
Feb 25, 2021 56.03 57.31 55.62 55.89 676,463 +0.02(+0.04%)
Feb 24, 2021 55.38 56.58 54.85 55.87 609,536 +0.48(+0.87%)
Feb 23, 2021 54.63 55.94 54.18 55.38 843,071 +1.13(+2.09%)
Feb 22, 2021 54.02 54.54 53.68 54.25 1,090,181 -0.07(-0.13%)
Feb 19, 2021 55.08 56.23 53.97 54.32 1,183,497 -0.75(-1.37%)
Feb 18, 2021 55.06 55.99 54.99 55.08 671,512 -0.21(-0.39%)
Feb 17, 2021 55.23 55.68 54.70 55.29 603,759 -0.05(-0.09%)
Feb 16, 2021 56.12 56.12 54.65 55.34 579,777 -0.48(-0.86%)
Feb 12, 2021 55.77 56.28 55.07 55.82 795,565 -0.06(-0.11%)
Feb 11, 2021 56.57 56.97 55.86 55.88 613,919 -0.88(-1.54%)
Feb 10, 2021 57.74 58.39 56.65 56.76 521,134 -0.63(-1.11%)
Feb 09, 2021 56.59 57.47 56.45 57.39 548,561 +0.93(+1.64%)
Feb 08, 2021 56.80 57.01 56.20 56.47 280,934 -0.27(-0.47%)
Feb 05, 2021 56.77 57.03 56.32 56.73 348,533 +0.28(+0.50%)
Feb 04, 2021 55.64 56.75 55.46 56.45 320,593 +0.92(+1.65%)
Feb 03, 2021 55.44 55.93 54.58 55.53 550,828 -0.15(-0.28%)
Feb 02, 2021 55.30 56.15 54.81 55.69 557,656 +0.56(+1.01%)
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.