Skip to main content

Agree Realty Corp (NY: ADC )

74.93 +0.14 (+0.19%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 74.01 75.33 73.88 75.04 1,201,070 +1.16(+1.57%)
Oct 29, 2024 74.39 74.39 73.44 73.88 1,417,271 -0.57(-0.77%)
Oct 28, 2024 74.83 75.25 74.22 74.45 1,533,561 -0.58(-0.77%)
Oct 25, 2024 75.10 75.90 74.72 75.03 3,399,426 +0.03(+0.04%)
Oct 24, 2024 76.48 77.47 74.92 75.00 1,090,067 -1.68(-2.19%)
Oct 23, 2024 74.43 77.10 74.23 76.68 1,547,729 +1.57(+2.09%)
Oct 22, 2024 74.64 75.58 74.51 75.11 647,439 +0.13(+0.17%)
Oct 21, 2024 75.49 75.80 74.73 74.98 1,192,277 -0.60(-0.79%)
Oct 18, 2024 76.10 76.11 75.24 75.58 1,108,448 -0.31(-0.41%)
Oct 17, 2024 76.21 76.40 75.42 75.89 617,461 -0.80(-1.04%)
Oct 16, 2024 75.50 76.88 75.14 76.69 587,033 +1.36(+1.81%)
Oct 15, 2024 74.65 75.89 74.55 75.33 757,477 +1.00(+1.35%)
Oct 14, 2024 73.57 74.59 73.33 74.33 471,126 +0.84(+1.14%)
Oct 11, 2024 73.87 73.89 73.22 73.49 570,940 +0.23(+0.31%)
Oct 10, 2024 73.79 74.24 72.71 73.26 796,042 -0.47(-0.64%)
Oct 09, 2024 73.84 74.17 73.58 73.73 559,851 -0.11(-0.15%)
Oct 08, 2024 73.80 74.28 73.41 73.84 658,984 +0.47(+0.64%)
Oct 07, 2024 73.52 73.66 73.00 73.37 698,907 -0.51(-0.69%)
Oct 04, 2024 74.89 75.02 73.39 73.88 989,833 -1.31(-1.74%)
Oct 03, 2024 75.02 75.25 74.60 75.19 1,016,597 -0.09(-0.12%)
Oct 02, 2024 74.72 75.49 74.45 75.28 1,246,045 +0.01(+0.01%)
Oct 01, 2024 75.25 75.95 75.11 75.27 876,308 -0.06(-0.08%)
Sep 30, 2024 74.62 75.39 74.16 75.33 1,280,804 +0.75(+1.01%)
Sep 27, 2024 74.57 74.86 74.04 74.58 763,204 +0.43(+0.58%)
Sep 26, 2024 74.14 74.73 73.84 74.15 544,491 -0.16(-0.21%)
Sep 25, 2024 74.57 74.59 74.12 74.31 502,915 -0.06(-0.08%)
Sep 24, 2024 74.25 74.94 74.11 74.37 751,478 -0.35(-0.47%)
Sep 23, 2024 74.67 75.13 74.48 74.72 448,416 +0.52(+0.70%)
Sep 20, 2024 73.89 74.53 73.83 74.20 1,776,737 +0.32(+0.43%)
Sep 19, 2024 75.44 75.55 73.29 73.88 1,164,076 -1.50(-2.00%)
Sep 18, 2024 76.08 76.30 75.08 75.39 624,904 -0.33(-0.43%)
Sep 17, 2024 76.05 76.32 75.56 75.72 950,159 -0.74(-0.96%)
Sep 16, 2024 76.88 77.04 76.37 76.45 923,983 +0.02(+0.03%)
Sep 13, 2024 76.14 76.53 75.61 76.43 787,474 +0.81(+1.07%)
Sep 12, 2024 75.63 75.89 75.23 75.63 454,514 -0.08(-0.11%)
Sep 11, 2024 75.57 76.11 75.00 75.71 688,164 -0.47(-0.62%)
Sep 10, 2024 76.26 76.88 75.63 76.17 1,207,360 +0.10(+0.13%)
Sep 09, 2024 74.47 76.08 74.47 76.08 1,005,103 +1.29(+1.72%)
Sep 06, 2024 74.55 74.84 74.24 74.79 594,552 +0.14(+0.19%)
Sep 05, 2024 74.71 75.30 74.38 74.65 1,054,207 +0.30(+0.40%)
Sep 04, 2024 73.18 74.59 73.18 74.35 1,418,894 +1.18(+1.61%)
Sep 03, 2024 72.66 73.33 72.48 73.17 2,526,842 +0.41(+0.56%)
Aug 30, 2024 72.63 73.28 72.22 72.77 1,445,782 +0.40(+0.55%)
Aug 29, 2024 72.69 72.76 72.26 72.37 422,825 -0.48(-0.65%)
Aug 28, 2024 72.18 72.89 72.00 72.84 783,263 +0.64(+0.88%)
Aug 27, 2024 71.73 72.56 71.37 72.21 611,275 +0.03(+0.04%)
Aug 26, 2024 72.76 72.80 72.06 72.18 636,637 -0.23(-0.32%)
Aug 23, 2024 71.95 72.77 71.87 72.41 1,011,690 +0.46(+0.63%)
Aug 22, 2024 72.32 72.32 71.65 71.95 522,126 -0.31(-0.43%)
Aug 21, 2024 71.92 72.29 71.56 72.26 615,878 +0.58(+0.80%)
Aug 20, 2024 71.91 72.01 71.39 71.68 773,070 -0.13(-0.18%)
Aug 19, 2024 71.06 71.93 71.06 71.81 914,443 +0.91(+1.29%)
Aug 16, 2024 71.31 71.43 70.60 70.90 1,100,480 -0.27(-0.38%)
Aug 15, 2024 71.47 71.62 70.74 71.17 1,062,021 -0.35(-0.49%)
Aug 14, 2024 71.48 72.11 71.05 71.51 1,066,377 +0.16(+0.22%)
Aug 13, 2024 71.81 71.81 71.12 71.35 1,530,657 -0.02(-0.03%)
Aug 12, 2024 71.53 71.80 70.64 71.37 702,925 -0.24(-0.33%)
Aug 09, 2024 71.36 71.62 70.81 71.61 622,542 +0.52(+0.73%)
Aug 08, 2024 71.05 71.66 70.59 71.10 917,072 -0.18(-0.25%)
Aug 07, 2024 71.75 72.19 70.93 71.27 1,158,241 -0.48(-0.66%)
Aug 06, 2024 70.50 72.71 70.20 71.75 2,205,538 +1.16(+1.65%)
Aug 05, 2024 68.84 71.73 68.55 70.59 2,668,161 -0.40(-0.56%)
Aug 02, 2024 70.36 71.54 70.02 70.99 1,626,137 +0.68(+0.96%)
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.