Agree Realty Corp (NY: ADC )

74.61 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.62 58.29 56.74 57.36 692,312 -0.73(-1.26%)
Feb 25, 2022 57.19 58.32 57.28 58.10 656,976 +1.11(+1.94%)
Feb 24, 2022 55.29 57.18 54.91 56.99 682,148 +1.19(+2.14%)
Feb 23, 2022 56.87 57.25 55.74 55.80 653,720 -0.60(-1.06%)
Feb 22, 2022 56.83 56.83 55.94 56.39 1,025,464 -0.29(-0.50%)
Feb 18, 2022 56.68 0 +0.07(+0.13%)
Feb 17, 2022 56.25 56.73 55.88 56.61 757,301 +0.15(+0.27%)
Feb 16, 2022 56.12 56.78 56.02 56.46 395,615 +0.45(+0.80%)
Feb 15, 2022 56.22 56.50 55.89 56.01 492,900 +0.09(+0.16%)
Feb 14, 2022 56.22 56.60 55.70 55.92 658,096 -0.26(-0.46%)
Feb 11, 2022 55.98 56.73 55.59 56.18 597,886 +0.60(+1.07%)
Feb 10, 2022 56.13 57.13 55.48 55.58 556,348 -1.15(-2.03%)
Feb 09, 2022 56.25 56.74 56.04 56.73 1,189,288 +0.83(+1.48%)
Feb 08, 2022 56.17 56.37 55.75 55.90 813,903 -0.37(-0.66%)
Feb 07, 2022 56.31 56.69 56.12 56.28 412,286 -0.04(-0.06%)
Feb 04, 2022 56.44 56.81 55.84 56.31 496,731 -0.55(-0.97%)
Feb 03, 2022 57.29 56.85 56.87 409,581 -0.74(-1.28%)
Feb 02, 2022 57.65 57.86 57.29 57.61 543,028 -0.01(-0.02%)
Feb 01, 2022 58.22 58.33 57.34 57.61 611,872 -0.64(-1.10%)
Jan 31, 2022 57.43 58.30 58.26 626,386 +0.42(+0.72%)
Jan 28, 2022 55.68 57.85 55.33 57.84 711,357 +2.24(+4.03%)
Jan 27, 2022 56.57 57.14 55.27 55.59 754,889 -0.87(-1.54%)
Jan 26, 2022 57.90 58.56 56.24 56.46 533,917 -0.99(-1.72%)
Jan 25, 2022 56.87 57.78 56.38 57.45 512,701 -0.17(-0.29%)
Jan 24, 2022 56.57 57.80 55.85 57.62 751,119 +0.72(+1.26%)
Jan 21, 2022 57.25 58.20 56.88 56.90 688,144 -0.29(-0.51%)
Jan 20, 2022 58.86 59.08 57.11 57.19 623,046 -1.64(-2.79%)
Jan 19, 2022 59.58 60.09 58.81 58.83 399,987 -0.74(-1.24%)
Jan 18, 2022 60.15 60.17 59.47 59.57 395,708 -0.94(-1.56%)
Jan 14, 2022 60.51 0 -0.30(-0.50%)
Jan 13, 2022 60.61 61.03 60.32 60.81 355,348 +0.50(+0.82%)
Jan 12, 2022 60.37 60.87 60.29 60.32 490,776 -0.13(-0.22%)
Jan 11, 2022 61.17 61.23 60.32 60.45 657,585 -0.83(-1.36%)
Jan 10, 2022 61.26 61.37 60.51 61.28 499,559 -0.13(-0.22%)
Jan 07, 2022 61.83 62.18 61.25 61.42 530,202 -0.72(-1.16%)
Jan 06, 2022 62.15 62.65 61.73 62.14 348,236 +0.20(+0.33%)
Jan 05, 2022 63.34 63.63 61.70 61.93 569,807 -1.39(-2.20%)
Jan 04, 2022 62.93 63.87 62.71 63.33 462,307 +0.50(+0.79%)
Jan 03, 2022 63.35 63.51 62.02 62.83 314,948 -0.52(-0.83%)
Dec 31, 2021 63.29 63.92 63.29 63.35 407,981 +0.07(+0.11%)
Dec 30, 2021 62.70 63.56 62.47 63.28 546,129 +0.48(+0.76%)
Dec 29, 2021 62.56 62.85 62.07 62.81 456,098 +0.42(+0.68%)
Dec 28, 2021 61.95 62.48 61.80 62.38 424,762 +0.58(+0.95%)
Dec 27, 2021 60.83 61.82 60.42 61.80 411,612 +1.04(+1.70%)
Dec 23, 2021 60.58 60.88 60.32 60.76 460,313 +0.24(+0.39%)
Dec 22, 2021 60.15 60.53 60.03 60.52 580,970 +0.52(+0.87%)
Dec 21, 2021 59.73 60.39 59.66 60.00 492,373 +0.89(+1.51%)
Dec 20, 2021 58.85 59.15 57.66 59.11 909,958 -0.38(-0.64%)
Dec 17, 2021 59.27 60.29 59.25 59.49 1,567,768 -0.04(-0.07%)
Dec 16, 2021 59.60 60.22 58.95 59.53 642,487 +0.04(+0.07%)
Dec 15, 2021 59.96 60.56 58.92 59.49 1,031,769 -0.47(-0.78%)
Dec 14, 2021 60.33 60.74 59.93 59.96 1,207,362 -0.42(-0.69%)
Dec 13, 2021 60.18 60.89 60.18 60.37 1,393,027 +0.19(+0.32%)
Dec 10, 2021 60.64 60.71 59.87 60.18 1,489,785 -0.04(-0.07%)
Dec 09, 2021 60.40 60.66 59.59 60.22 4,043,377 -2.91(-4.61%)
Dec 08, 2021 61.89 63.46 61.89 63.13 522,303 +0.78(+1.25%)
Dec 07, 2021 62.74 63.00 61.93 62.35 647,214 +0.27(+0.43%)
Dec 06, 2021 61.64 62.58 61.06 62.09 444,020 +1.16(+1.90%)
Dec 03, 2021 60.90 61.24 60.41 60.93 413,586 +0.30(+0.50%)
Dec 02, 2021 58.99 60.94 58.99 60.63 674,572 +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.