Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.41 62.54 61.25 61.25 828,179 -1.73(-2.75%)
Nov 29, 2021 62.75 63.69 62.19 62.98 665,620 +0.54(+0.87%)
Nov 26, 2021 62.29 62.82 61.49 62.44 381,036 -0.92(-1.45%)
Nov 24, 2021 62.17 63.53 62.12 63.36 380,175 +1.05(+1.68%)
Nov 23, 2021 62.76 63.09 62.25 62.32 652,045 -0.46(-0.73%)
Nov 22, 2021 63.05 63.45 62.59 62.78 369,131 -0.17(-0.27%)
Nov 19, 2021 63.13 63.60 62.61 62.95 531,566 -0.40(-0.63%)
Nov 18, 2021 62.73 63.56 63.13 63.35 686,669 +0.88(+1.40%)
Nov 17, 2021 63.19 63.19 61.46 62.47 701,622 -0.80(-1.26%)
Nov 16, 2021 64.07 64.19 62.84 63.26 382,883 -0.58(-0.91%)
Nov 15, 2021 63.45 63.84 63.13 63.84 393,580 +0.70(+1.12%)
Nov 12, 2021 63.57 63.62 62.98 63.14 263,186 -0.27(-0.43%)
Nov 11, 2021 63.12 63.43 62.71 63.41 223,038 +0.28(+0.44%)
Nov 10, 2021 63.15 63.13 330,049 +0.08(+0.13%)
Nov 09, 2021 63.91 63.96 62.96 63.05 369,505 -0.65(-1.02%)
Nov 08, 2021 64.39 64.39 63.11 63.70 282,546 -0.37(-0.58%)
Nov 05, 2021 63.48 64.76 63.45 64.07 417,575 +0.78(+1.23%)
Nov 04, 2021 63.71 64.66 63.26 63.29 467,690 -0.34(-0.54%)
Nov 03, 2021 64.43 64.91 63.43 63.63 950,597 -0.99(-1.54%)
Nov 02, 2021 64.91 64.91 64.29 64.63 361,371 +0.20(+0.31%)
Nov 01, 2021 64.26 64.65 62.86 64.43 520,638 +0.22(+0.34%)
Oct 29, 2021 64.60 65.00 63.94 64.21 522,126 -0.69(-1.06%)
Oct 28, 2021 64.17 64.98 64.15 64.90 298,316 +0.86(+1.34%)
Oct 27, 2021 64.31 64.40 63.76 64.04 325,100 -0.12(-0.18%)
Oct 26, 2021 63.80 64.61 64.16 607,297 +0.47(+0.74%)
Oct 25, 2021 63.22 64.03 62.92 63.69 349,199 +0.50(+0.80%)
Oct 22, 2021 63.58 63.94 62.95 63.19 379,378 -0.21(-0.33%)
Oct 21, 2021 63.60 63.78 63.13 63.40 298,278 -0.15(-0.24%)
Oct 20, 2021 62.57 63.58 62.48 63.55 296,769 +1.13(+1.80%)
Oct 19, 2021 62.73 62.80 62.28 62.42 312,546 -0.23(-0.36%)
Oct 18, 2021 62.26 62.85 61.97 62.65 251,633 +0.10(+0.16%)
Oct 15, 2021 63.10 63.40 62.40 62.55 319,473 -0.21(-0.33%)
Oct 14, 2021 62.85 62.85 62.19 62.76 241,658 +0.29(+0.46%)
Oct 13, 2021 61.49 62.50 61.47 62.47 399,677 +0.76(+1.23%)
Oct 12, 2021 61.04 61.97 60.81 61.71 358,381 +0.82(+1.35%)
Oct 11, 2021 60.96 61.26 60.59 60.89 344,426 +0.07(+0.12%)
Oct 08, 2021 61.63 61.99 60.78 60.82 312,573 -0.76(-1.23%)
Oct 07, 2021 61.59 62.11 61.26 61.58 634,727 +0.27(+0.44%)
Oct 06, 2021 59.75 61.33 59.61 61.31 583,132 +1.43(+2.39%)
Oct 05, 2021 60.28 60.28 59.65 59.87 422,933 -0.41(-0.67%)
Oct 04, 2021 60.19 60.73 59.93 60.28 552,204 -0.14(-0.22%)
Oct 01, 2021 60.22 61.05 60.04 60.41 564,874 +0.76(+1.27%)
Sep 30, 2021 60.77 61.05 59.65 59.66 421,421 -1.07(-1.77%)
Sep 29, 2021 60.79 61.52 60.61 60.73 429,252 +0.62(+1.03%)
Sep 28, 2021 60.24 60.51 59.72 60.11 381,688 -0.31(-0.51%)
Sep 27, 2021 61.04 61.58 60.40 60.42 527,582 -0.34(-0.56%)
Sep 24, 2021 61.41 61.46 60.45 60.76 389,444 -0.68(-1.11%)
Sep 23, 2021 62.27 62.63 61.32 61.44 460,938 -0.73(-1.17%)
Sep 22, 2021 62.85 62.97 62.04 62.17 555,318 -0.35(-0.56%)
Sep 21, 2021 63.81 64.00 62.50 62.52 368,792 -0.85(-1.35%)
Sep 20, 2021 63.32 63.69 62.60 63.37 583,100 -0.37(-0.58%)
Sep 17, 2021 64.69 64.98 63.41 63.74 905,828 -0.56(-0.87%)
Sep 16, 2021 64.13 64.46 63.69 64.29 437,766 +0.17(+0.27%)
Sep 15, 2021 63.80 64.43 63.58 64.12 359,236 +0.28(+0.44%)
Sep 14, 2021 64.38 64.56 63.40 63.85 284,028 -0.31(-0.49%)
Sep 13, 2021 63.42 64.48 63.41 64.16 449,482 +1.14(+1.81%)
Sep 10, 2021 64.76 64.76 63.00 63.02 377,106 -1.49(-2.31%)
Sep 09, 2021 65.87 65.96 64.51 64.51 377,917 -1.70(-2.56%)
Sep 08, 2021 65.75 66.60 65.75 66.21 663,222 +0.22(+0.33%)
Sep 07, 2021 66.76 66.76 65.84 65.99 501,268 -1.00(-1.49%)
Sep 03, 2021 67.10 67.10 66.39 66.99 318,037 -0.24(-0.36%)
Sep 02, 2021 67.22 67.28 66.46 67.23 603,725 +0.16(+0.24%)
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.