Agree Realty Corp (NY: ADC )

74.07 -0.64 (-0.86%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 74.50 74.50 72.81 74.07 18,277,660 -0.64(-0.86%)
Feb 02, 2023 74.38 75.71 74.06 74.71 1,625,869 +0.33(+0.44%)
Feb 01, 2023 74.38 74.96 73.12 74.38 1,297,058 -0.25(-0.33%)
Jan 31, 2023 72.19 74.83 71.34 74.63 2,249,723 +0.48(+0.65%)
Jan 30, 2023 73.82 74.68 73.63 74.15 527,929 +0.12(+0.16%)
Jan 27, 2023 74.06 74.46 73.86 74.03 511,170 -0.09(-0.12%)
Jan 26, 2023 73.96 74.23 73.34 74.12 381,399 +0.35(+0.47%)
Jan 25, 2023 73.52 74.08 73.07 73.77 488,682 +0.24(+0.33%)
Jan 24, 2023 73.18 74.05 73.18 73.53 452,307 -0.56(-0.75%)
Jan 23, 2023 74.37 74.74 73.65 74.09 567,473 +0.02(+0.03%)
Jan 20, 2023 74.10 74.16 73.08 74.07 395,901 +0.18(+0.24%)
Jan 19, 2023 73.64 74.34 73.19 73.89 588,213 +0.39(+0.53%)
Jan 18, 2023 74.62 74.85 72.84 73.50 559,580 -1.12(-1.50%)
Jan 17, 2023 74.86 75.34 74.57 74.62 1,659,651 +0.04(+0.05%)
Jan 13, 2023 74.39 74.84 74.07 74.58 428,547 -0.31(-0.41%)
Jan 12, 2023 73.92 74.93 73.43 74.89 613,508 +1.46(+1.98%)
Jan 11, 2023 71.51 73.61 71.38 73.43 753,882 +2.30(+3.24%)
Jan 10, 2023 71.68 71.96 70.81 71.13 486,012 -0.76(-1.05%)
Jan 09, 2023 70.50 72.14 70.08 71.89 1,104,315 +1.34(+1.89%)
Jan 06, 2023 68.95 70.56 68.95 70.55 546,844 +1.73(+2.52%)
Jan 05, 2023 70.22 70.29 68.56 68.82 664,421 -1.60(-2.28%)
Jan 04, 2023 70.56 71.79 70.16 70.42 666,470 +0.07(+0.10%)
Jan 03, 2023 71.78 71.78 69.80 70.35 473,199 -0.35(-0.49%)
Dec 30, 2022 70.90 71.14 69.88 70.70 418,601 -0.46(-0.64%)
Dec 29, 2022 70.40 71.39 70.32 71.16 399,914 +1.18(+1.68%)
Dec 28, 2022 70.96 71.19 69.85 69.98 589,138 -0.75(-1.05%)
Dec 27, 2022 71.04 71.18 70.37 70.73 683,232 -0.30(-0.42%)
Dec 23, 2022 70.10 71.07 69.65 71.03 534,198 +0.93(+1.33%)
Dec 22, 2022 70.45 70.78 69.10 70.09 603,694 -0.47(-0.66%)
Dec 21, 2022 69.62 71.01 69.56 70.56 623,072 +1.19(+1.72%)
Dec 20, 2022 69.73 69.84 69.07 69.37 595,284 -0.47(-0.67%)
Dec 19, 2022 70.04 70.61 69.68 69.83 1,136,261 -0.36(-0.51%)
Dec 16, 2022 69.78 70.69 69.03 70.19 5,067,269 -0.51(-0.72%)
Dec 15, 2022 70.29 71.29 69.90 70.70 1,087,326 -0.06(-0.08%)
Dec 14, 2022 70.85 71.74 70.46 70.76 1,022,481 -0.36(-0.50%)
Dec 13, 2022 72.29 72.52 70.67 71.12 905,534 -0.04(-0.06%)
Dec 12, 2022 71.33 71.50 70.79 71.16 949,960 -0.05(-0.07%)
Dec 09, 2022 71.81 72.06 71.20 71.20 578,583 -0.53(-0.73%)
Dec 08, 2022 71.69 72.41 71.37 71.73 691,016 +0.22(+0.31%)
Dec 07, 2022 70.93 72.02 70.86 71.51 1,000,658 +0.58(+0.81%)
Dec 06, 2022 70.18 71.05 69.93 70.94 1,054,267 +0.88(+1.26%)
Dec 05, 2022 70.03 70.64 69.42 70.05 725,869 -0.18(-0.25%)
Dec 02, 2022 69.45 70.80 69.31 70.23 750,565 +0.50(+0.71%)
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.