Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		57.83	57.83	57.83	539,476	+0.85(+1.49%)
Dec 30, 2020	56.34	57.16	56.28	56.98	539,476	+0.56(+0.99%)
Dec 29, 2020	57.02	57.33	55.55	56.43	1,063,976	-0.38(-0.67%)
Dec 28, 2020	56.37	56.99	56.00	56.81	479,865	+0.63(+1.13%)
Dec 24, 2020	56.08	56.23	55.18	56.17	273,882	+0.25(+0.45%)
Dec 23, 2020	56.38	57.02	55.91	55.92	760,875	-0.16(-0.29%)
Dec 22, 2020	55.16	56.14	54.94	56.09	552,539	+1.05(+1.91%)
Dec 21, 2020	54.58	55.22	53.85	55.04	1,166,751	-0.01(-0.02%)
Dec 18, 2020	57.42	57.68	54.84	55.04	2,522,776	-2.33(-4.06%)
Dec 17, 2020	57.66	57.88	57.12	57.38	694,233	-0.14(-0.24%)
Dec 16, 2020	58.00	58.74	57.16	57.51	1,169,107	-0.28(-0.49%)
Dec 15, 2020	57.42	57.81	56.57	57.80	903,119	+0.59(+1.02%)
Dec 14, 2020	56.67	58.53	56.67	57.21	854,159	+0.93(+1.65%)
Dec 11, 2020	55.68	56.50	55.18	56.28	518,133	+0.36(+0.65%)
Dec 10, 2020	56.18	56.51	55.80	55.92	443,063	-0.73(-1.29%)
Dec 09, 2020	57.15	57.41	55.91	56.65	815,349	-0.46(-0.81%)
Dec 08, 2020	55.40	57.48	55.32	57.12	870,790	+1.38(+2.47%)
Dec 07, 2020	56.77	57.19	55.62	55.74	595,411	-1.03(-1.82%)
Dec 04, 2020	57.86	58.00	56.66	56.77	730,990	-0.64(-1.11%)
Dec 03, 2020	57.12	57.73	57.01	57.41	623,266	+0.48(+0.85%)
Dec 02, 2020	56.90	57.44	56.52	56.93	627,272	-0.09(-0.15%)

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.

Agree Realty Corp (NY: ADC )

Historical Prices

Free News Feed