Agree Realty Corp (NY: ADC )

74.13 -1.51 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.19 65.57 65.17 65.33 266,748 +0.03(+0.04%)
Aug 30, 2021 64.60 65.34 64.55 65.31 345,449 +0.69(+1.07%)
Aug 27, 2021 64.10 64.99 64.10 64.62 474,452 +0.56(+0.87%)
Aug 26, 2021 64.42 64.53 63.73 64.06 436,299 -0.32(-0.50%)
Aug 25, 2021 63.95 64.71 63.60 64.38 340,167 +0.43(+0.67%)
Aug 24, 2021 65.07 65.07 63.74 63.95 371,419 -0.87(-1.35%)
Aug 23, 2021 65.31 65.50 64.52 64.83 469,617 -0.42(-0.64%)
Aug 20, 2021 64.74 65.54 64.25 65.25 334,564 +0.40(+0.62%)
Aug 19, 2021 64.74 65.42 64.54 64.85 407,417 -0.09(-0.13%)
Aug 18, 2021 64.91 65.29 64.60 64.93 327,310 -0.07(-0.11%)
Aug 17, 2021 64.71 65.19 64.57 65.00 395,927 -0.10(-0.15%)
Aug 16, 2021 64.93 65.54 64.88 65.10 283,889 +0.10(+0.15%)
Aug 13, 2021 64.84 65.11 64.51 65.00 275,386 +0.37(+0.57%)
Aug 12, 2021 65.00 65.12 64.40 64.64 444,850 -0.54(-0.83%)
Aug 11, 2021 64.68 65.36 64.48 65.18 360,280 +0.58(+0.89%)
Aug 10, 2021 65.14 65.23 64.50 64.60 351,841 -0.45(-0.70%)
Aug 09, 2021 64.85 65.21 64.46 65.06 363,531 -0.04(-0.07%)
Aug 06, 2021 66.08 66.19 65.04 65.10 623,105 -0.77(-1.17%)
Aug 05, 2021 65.51 65.89 65.26 65.87 323,574 +0.67(+1.03%)
Aug 04, 2021 65.52 65.96 64.97 65.20 267,889 -0.49(-0.75%)
Aug 03, 2021 65.27 65.71 64.95 65.68 429,127 +0.36(+0.55%)
Aug 02, 2021 66.04 66.37 65.20 65.33 331,564 -0.34(-0.52%)
Jul 30, 2021 65.30 66.24 65.30 65.67 404,233 +0.41(+0.63%)
Jul 29, 2021 65.41 65.89 65.20 65.26 341,617 +0.10(+0.16%)
Jul 28, 2021 65.85 66.00 65.14 65.15 380,295 -0.57(-0.87%)
Jul 27, 2021 65.27 66.17 64.55 65.73 575,784 +0.60(+0.92%)
Jul 26, 2021 65.49 65.89 65.08 65.13 666,588 -0.22(-0.33%)
Jul 23, 2021 64.82 65.46 64.55 65.35 551,044 +0.78(+1.20%)
Jul 22, 2021 64.50 64.83 64.15 64.57 446,645 -0.16(-0.24%)
Jul 21, 2021 64.52 65.08 64.52 64.73 541,541 +0.22(+0.34%)
Jul 20, 2021 63.82 65.07 63.67 64.51 804,360 +1.05(+1.66%)
Jul 19, 2021 63.63 63.80 62.85 63.46 436,982 -0.57(-0.90%)
Jul 16, 2021 64.23 64.47 64.00 64.03 418,684 +0.04(+0.07%)
Jul 15, 2021 63.69 64.04 63.62 63.99 383,230 +0.28(+0.44%)
Jul 14, 2021 63.16 63.98 63.08 63.71 460,740 +0.77(+1.22%)
Jul 13, 2021 63.32 63.47 62.70 62.94 448,430 -0.62(-0.97%)
Jul 12, 2021 62.86 63.59 62.78 63.56 441,254 +0.45(+0.72%)
Jul 09, 2021 62.78 63.16 62.17 63.11 567,374 +0.66(+1.06%)
Jul 08, 2021 62.39 62.68 61.97 62.44 498,491 -0.30(-0.49%)
Jul 07, 2021 62.26 62.86 62.21 62.75 538,436 +0.27(+0.43%)
Jul 06, 2021 61.83 62.51 61.33 62.48 679,790 +0.65(+1.06%)
Jul 02, 2021 61.52 62.04 61.29 61.83 511,010 +0.55(+0.90%)
Jul 01, 2021 61.36 61.87 60.64 61.28 605,672 -0.14(-0.23%)
Jun 30, 2021 61.52 62.01 61.29 61.42 688,851 -0.08(-0.13%)
Jun 29, 2021 61.73 62.10 61.37 61.49 330,143 -0.08(-0.13%)
Jun 28, 2021 62.32 62.32 61.03 61.58 667,644 -0.75(-1.20%)
Jun 25, 2021 61.01 62.38 60.98 62.32 2,423,208 +1.42(+2.32%)
Jun 24, 2021 61.05 61.24 60.74 60.91 736,798 -0.05(-0.09%)
Jun 23, 2021 61.10 61.26 60.86 60.96 579,853 -0.10(-0.17%)
Jun 22, 2021 61.05 61.43 60.78 61.06 710,587 -0.03(-0.06%)
Jun 21, 2021 60.68 61.61 60.41 61.10 814,553 +0.69(+1.15%)
Jun 18, 2021 61.40 61.61 60.40 60.40 1,264,268 -0.97(-1.58%)
Jun 17, 2021 60.88 61.48 60.65 61.38 1,540,775 +0.30(+0.48%)
Jun 16, 2021 61.55 62.13 61.06 61.08 1,597,873 -0.15(-0.24%)
Jun 15, 2021 62.60 62.60 61.16 61.23 1,153,901 -1.46(-2.33%)
Jun 14, 2021 62.47 62.96 62.18 62.69 1,527,600 +0.53(+0.85%)
Jun 11, 2021 61.80 62.43 61.68 62.16 3,944,299 -1.88(-2.93%)
Jun 10, 2021 63.71 64.19 63.39 64.03 292,708 +0.23(+0.37%)
Jun 09, 2021 63.70 64.00 63.47 63.80 450,810 +0.47(+0.74%)
Jun 08, 2021 62.66 63.65 62.55 63.33 663,659 +0.78(+1.25%)
Jun 07, 2021 62.44 62.86 62.39 62.55 926,002 +0.36(+0.59%)
Jun 04, 2021 62.44 62.44 61.99 62.18 495,815 -0.04(-0.07%)
Jun 03, 2021 62.52 62.67 61.91 62.23 779,610 -0.60(-0.95%)
Jun 02, 2021 62.06 62.94 61.94 62.83 817,530 +1.00(+1.62%)
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.