Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.63 58.30 56.75 57.37 692,191 -0.73(-1.26%)
Feb 25, 2022 57.20 58.33 57.29 58.11 656,861 +1.11(+1.94%)
Feb 24, 2022 55.30 57.19 54.91 57.00 682,029 +1.19(+2.14%)
Feb 23, 2022 56.88 57.26 55.75 55.81 653,606 -0.60(-1.06%)
Feb 22, 2022 56.84 56.84 55.95 56.40 1,025,285 -0.29(-0.50%)
Feb 18, 2022 56.69 0 +0.07(+0.13%)
Feb 17, 2022 56.26 56.74 55.89 56.62 757,169 +0.15(+0.27%)
Feb 16, 2022 56.13 56.79 56.03 56.47 395,546 +0.45(+0.80%)
Feb 15, 2022 56.22 56.51 55.90 56.02 492,814 +0.09(+0.16%)
Feb 14, 2022 56.23 56.61 55.71 55.93 657,981 -0.26(-0.46%)
Feb 11, 2022 55.99 56.74 55.60 56.19 597,781 +0.60(+1.07%)
Feb 10, 2022 56.14 57.14 55.49 55.59 556,251 -1.15(-2.03%)
Feb 09, 2022 56.26 56.75 56.05 56.74 1,189,080 +0.83(+1.48%)
Feb 08, 2022 56.18 56.38 55.76 55.91 813,761 -0.37(-0.66%)
Feb 07, 2022 56.32 56.70 56.13 56.29 412,214 -0.04(-0.06%)
Feb 04, 2022 56.45 56.82 55.85 56.32 496,644 -0.55(-0.97%)
Feb 03, 2022 57.30 56.86 56.88 409,509 -0.74(-1.28%)
Feb 02, 2022 57.66 57.87 57.30 57.62 542,933 -0.01(-0.02%)
Feb 01, 2022 58.23 58.34 57.35 57.62 611,765 -0.64(-1.10%)
Jan 31, 2022 57.44 58.31 58.27 626,277 +0.42(+0.72%)
Jan 28, 2022 55.69 57.86 55.34 57.85 711,232 +2.24(+4.03%)
Jan 27, 2022 56.58 57.15 55.28 55.60 754,757 -0.87(-1.54%)
Jan 26, 2022 57.91 58.57 56.25 56.47 533,824 -0.99(-1.72%)
Jan 25, 2022 56.88 57.79 56.39 57.46 512,611 -0.17(-0.29%)
Jan 24, 2022 56.58 57.81 55.86 57.63 750,988 +0.72(+1.26%)
Jan 21, 2022 57.26 58.21 56.89 56.91 688,024 -0.29(-0.51%)
Jan 20, 2022 58.87 59.09 57.12 57.20 622,937 -1.64(-2.79%)
Jan 19, 2022 59.59 60.10 58.82 58.84 399,918 -0.74(-1.24%)
Jan 18, 2022 60.16 60.19 59.48 59.58 395,639 -0.94(-1.56%)
Jan 14, 2022 60.52 0 -0.30(-0.50%)
Jan 13, 2022 60.62 61.04 60.33 60.82 355,286 +0.50(+0.82%)
Jan 12, 2022 60.38 60.88 60.30 60.33 490,690 -0.13(-0.22%)
Jan 11, 2022 61.18 61.24 60.33 60.46 657,470 -0.83(-1.36%)
Jan 10, 2022 61.27 61.38 60.52 61.30 499,472 -0.13(-0.22%)
Jan 07, 2022 61.84 62.19 61.26 61.43 530,109 -0.72(-1.16%)
Jan 06, 2022 62.17 62.66 61.74 62.15 348,175 +0.20(+0.33%)
Jan 05, 2022 63.35 63.64 61.71 61.94 569,708 -1.39(-2.20%)
Jan 04, 2022 62.94 63.88 62.72 63.34 462,226 +0.50(+0.79%)
Jan 03, 2022 63.36 63.52 62.03 62.84 314,893 -0.52(-0.83%)
Dec 31, 2021 63.30 63.93 63.30 63.36 407,910 +0.07(+0.11%)
Dec 30, 2021 62.71 63.57 62.48 63.29 546,033 +0.48(+0.76%)
Dec 29, 2021 62.57 62.86 62.08 62.82 456,019 +0.42(+0.68%)
Dec 28, 2021 61.96 62.49 61.81 62.39 424,688 +0.58(+0.95%)
Dec 27, 2021 60.84 61.83 60.43 61.81 411,540 +1.04(+1.70%)
Dec 23, 2021 60.59 60.89 60.33 60.77 460,233 +0.24(+0.39%)
Dec 22, 2021 60.16 60.54 60.04 60.53 580,868 +0.52(+0.87%)
Dec 21, 2021 59.75 60.40 59.67 60.01 492,288 +0.89(+1.51%)
Dec 20, 2021 58.86 59.16 57.67 59.12 909,799 -0.38(-0.64%)
Dec 17, 2021 59.28 60.30 59.26 59.50 1,567,495 -0.04(-0.07%)
Dec 16, 2021 59.61 60.23 58.96 59.54 642,374 +0.04(+0.07%)
Dec 15, 2021 59.98 60.57 58.93 59.50 1,031,589 -0.47(-0.78%)
Dec 14, 2021 60.34 60.75 59.94 59.97 1,207,151 -0.42(-0.69%)
Dec 13, 2021 60.19 60.90 60.19 60.38 1,392,784 +0.19(+0.32%)
Dec 10, 2021 60.65 60.72 59.88 60.19 1,489,525 -0.04(-0.07%)
Dec 09, 2021 60.41 60.67 59.60 60.23 4,042,671 -2.91(-4.61%)
Dec 08, 2021 61.90 63.47 61.90 63.14 522,211 +0.78(+1.25%)
Dec 07, 2021 62.75 63.01 61.94 62.37 647,101 +0.27(+0.43%)
Dec 06, 2021 61.65 62.60 61.07 62.10 443,942 +1.16(+1.90%)
Dec 03, 2021 60.91 61.25 60.42 60.94 413,513 +0.30(+0.50%)
Dec 02, 2021 59.00 60.95 59.00 60.64 674,454 +1.82(+3.10%)
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.