Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 63.68 63.90 63.18 63.49 550,930 -0.41(-0.65%)
May 05, 2023 64.01 64.67 63.04 63.90 877,549 +0.62(+0.98%)
May 04, 2023 62.32 63.29 61.87 63.28 876,536 +0.93(+1.49%)
May 03, 2023 62.87 63.13 62.11 62.35 835,848 -0.23(-0.36%)
May 02, 2023 62.91 63.04 62.32 62.58 792,733 -0.62(-0.98%)
May 01, 2023 63.44 63.87 62.92 63.20 458,103 -0.54(-0.85%)
Apr 28, 2023 63.58 64.47 63.23 63.74 777,443 +0.22(+0.34%)
Apr 27, 2023 61.88 63.74 61.88 63.52 695,539 +1.62(+2.61%)
Apr 26, 2023 62.10 62.60 61.78 61.91 541,265 -0.50(-0.81%)
Apr 25, 2023 62.03 62.84 61.96 62.41 617,485 +0.13(+0.21%)
Apr 24, 2023 62.76 62.81 61.86 62.28 372,347 -0.38(-0.61%)
Apr 21, 2023 62.94 63.16 62.23 62.67 266,585 -0.11(-0.18%)
Apr 20, 2023 62.74 63.14 62.42 62.78 466,122 +0.00(+0.00%)
Apr 19, 2023 62.53 62.95 62.16 62.78 366,959 -0.09(-0.15%)
Apr 18, 2023 62.86 63.25 62.34 62.87 566,105 -0.15(-0.24%)
Apr 17, 2023 61.84 63.22 61.74 63.02 699,674 +1.28(+2.07%)
Apr 14, 2023 62.22 62.72 61.26 61.74 866,297 -0.24(-0.39%)
Apr 13, 2023 61.67 62.05 60.85 61.98 895,705 +0.27(+0.44%)
Apr 12, 2023 63.16 63.16 61.60 61.71 697,034 -0.96(-1.53%)
Apr 11, 2023 62.94 63.22 62.22 62.68 722,346 -0.39(-0.62%)
Apr 10, 2023 62.31 63.11 61.75 63.07 599,076 +0.66(+1.06%)
Apr 06, 2023 63.19 63.24 61.91 62.40 519,070 -0.21(-0.34%)
Apr 05, 2023 62.88 63.23 62.46 62.62 485,194 -0.58(-0.92%)
Apr 04, 2023 63.39 63.56 62.79 63.20 1,106,190 -0.19(-0.29%)
Apr 03, 2023 64.06 64.50 63.11 63.39 892,314 -0.70(-1.09%)
Mar 31, 2023 63.31 64.13 63.25 64.09 1,668,357 +1.03(+1.63%)
Mar 30, 2023 63.35 63.73 62.80 63.06 863,916 +0.19(+0.30%)
Mar 29, 2023 62.86 63.10 62.39 62.87 640,899 +0.31(+0.49%)
Mar 28, 2023 62.06 62.87 61.80 62.56 551,437 +0.20(+0.33%)
Mar 27, 2023 62.80 62.80 61.97 62.36 773,890 -0.08(-0.13%)
Mar 24, 2023 60.42 62.46 60.17 62.44 724,830 +2.00(+3.31%)
Mar 23, 2023 60.68 61.46 60.31 60.44 700,060 -0.01(-0.02%)
Mar 22, 2023 62.40 62.54 60.44 60.45 823,020 -2.16(-3.45%)
Mar 21, 2023 63.66 64.05 62.13 62.61 933,209 -1.46(-2.28%)
Mar 20, 2023 64.16 64.53 63.70 64.07 588,192 +0.45(+0.70%)
Mar 17, 2023 63.55 63.93 62.39 63.63 1,832,878 +0.11(+0.18%)
Mar 16, 2023 63.34 64.52 63.01 63.51 844,425 -0.40(-0.63%)
Mar 15, 2023 63.28 64.36 62.96 63.91 983,722 +0.09(+0.15%)
Mar 14, 2023 64.83 65.05 63.43 63.82 1,131,400 +0.14(+0.22%)
Mar 13, 2023 61.84 63.93 61.68 63.68 1,095,290 +1.53(+2.46%)
Mar 10, 2023 64.53 64.87 61.83 62.15 859,221 -2.44(-3.78%)
Mar 09, 2023 64.78 65.29 64.37 64.59 792,312 -0.38(-0.59%)
Mar 08, 2023 65.38 65.66 64.80 64.98 463,213 -0.26(-0.40%)
Mar 07, 2023 65.56 65.68 64.90 65.24 712,611 -0.39(-0.60%)
Mar 06, 2023 65.80 66.19 65.52 65.63 712,472 -0.10(-0.16%)
Mar 03, 2023 66.09 66.09 65.51 65.73 948,040 +0.12(+0.18%)
Mar 02, 2023 65.21 65.70 64.84 65.61 677,437 +0.40(+0.61%)
Mar 01, 2023 65.57 65.71 64.39 65.21 1,066,132 -0.67(-1.02%)
Feb 28, 2023 66.35 67.05 65.88 65.88 1,600,764 -0.54(-0.81%)
Feb 27, 2023 67.26 67.34 65.95 66.42 670,443 -0.22(-0.34%)
Feb 24, 2023 67.47 67.72 66.35 66.64 567,049 -1.33(-1.95%)
Feb 23, 2023 68.03 68.40 67.68 67.97 571,160 +0.21(+0.31%)
Feb 22, 2023 68.42 68.90 67.46 67.75 764,177 -0.50(-0.73%)
Feb 21, 2023 69.18 69.54 68.01 68.26 860,948 -1.13(-1.63%)
Feb 17, 2023 69.47 69.58 68.59 69.39 967,543 +0.20(+0.30%)
Feb 16, 2023 67.82 69.66 67.60 69.18 733,514 +0.65(+0.95%)
Feb 15, 2023 67.73 68.64 66.98 68.53 859,572 +1.95(+2.93%)
Feb 14, 2023 67.59 67.60 66.48 66.59 1,003,308 -1.07(-1.58%)
Feb 13, 2023 67.52 67.87 67.31 67.65 919,935 +0.23(+0.34%)
Feb 10, 2023 66.49 67.75 66.39 67.42 828,628 +0.82(+1.23%)
Feb 09, 2023 68.18 68.39 66.50 66.60 1,018,835 -1.39(-2.05%)
Feb 08, 2023 68.37 68.61 67.78 68.00 1,133,386 -0.38(-0.56%)
Feb 07, 2023 68.34 68.79 67.86 68.38 991,989 -0.46(-0.67%)
Feb 06, 2023 68.51 68.95 67.85 68.84 1,251,930 +0.13(+0.19%)
Feb 03, 2023 69.11 69.11 67.54 68.71 19,703,560 -0.59(-0.86%)
Feb 02, 2023 69.00 70.23 68.70 69.30 1,752,708 +0.31(+0.44%)
Feb 01, 2023 69.00 69.54 67.83 69.00 1,398,245 -0.23(-0.33%)
Jan 31, 2023 66.97 69.41 66.18 69.23 2,425,231 +0.45(+0.65%)
Jan 30, 2023 68.48 69.28 68.30 68.78 569,114 +0.11(+0.16%)
Jan 27, 2023 68.70 69.07 68.52 68.67 551,048 -0.08(-0.12%)
Jan 26, 2023 68.61 68.86 68.03 68.76 411,153 +0.32(+0.47%)
Jan 25, 2023 68.20 68.72 67.79 68.43 526,805 +0.22(+0.33%)
Jan 24, 2023 67.89 68.69 67.89 68.21 487,593 -0.52(-0.75%)
Jan 23, 2023 68.99 69.33 68.32 68.73 611,744 +0.02(+0.03%)
Jan 20, 2023 68.74 68.79 67.79 68.71 426,786 +0.17(+0.24%)
Jan 19, 2023 68.31 68.96 67.90 68.54 634,102 +0.36(+0.53%)
Jan 18, 2023 69.22 69.43 67.57 68.18 603,234 -1.04(-1.50%)
Jan 17, 2023 69.44 69.89 69.17 69.22 1,789,125 +0.04(+0.05%)
Jan 13, 2023 69.01 69.42 68.71 69.18 461,980 -0.29(-0.41%)
Jan 12, 2023 68.57 69.50 68.12 69.47 661,370 +1.35(+1.98%)
Jan 11, 2023 66.33 68.29 66.21 68.12 812,694 +2.14(+3.24%)
Jan 10, 2023 66.49 66.75 65.68 65.98 523,927 -0.70(-1.05%)
Jan 09, 2023 65.40 66.92 65.01 66.68 1,190,466 +1.24(+1.89%)
Jan 06, 2023 63.96 65.45 63.96 65.45 589,505 +1.61(+2.52%)
Jan 05, 2023 65.14 65.20 63.60 63.84 716,254 -1.49(-2.28%)
Jan 04, 2023 65.45 66.59 65.08 65.33 718,464 +0.06(+0.10%)
Jan 03, 2023 66.58 66.58 64.75 65.26 510,114 -0.32(-0.49%)
Dec 30, 2022 65.77 66.00 64.83 65.58 451,258 -0.43(-0.64%)
Dec 29, 2022 65.31 66.22 65.23 66.01 431,112 +1.09(+1.68%)
Dec 28, 2022 65.82 66.03 64.80 64.92 635,098 -0.69(-1.05%)
Dec 27, 2022 65.90 66.02 65.28 65.61 736,534 -0.28(-0.42%)
Dec 23, 2022 65.03 65.92 64.61 65.89 575,872 +0.87(+1.33%)
Dec 22, 2022 65.35 65.66 64.10 65.02 650,790 -0.43(-0.66%)
Dec 21, 2022 64.58 65.87 64.53 65.45 671,680 +1.11(+1.72%)
Dec 20, 2022 64.69 64.79 64.07 64.35 641,724 -0.43(-0.67%)
Dec 19, 2022 64.97 65.50 64.63 64.78 1,224,904 -0.33(-0.51%)
Dec 16, 2022 64.73 65.57 64.03 65.11 5,462,583 -0.47(-0.72%)
Dec 15, 2022 65.20 66.14 64.84 65.58 1,172,152 -0.06(-0.08%)
Dec 14, 2022 65.72 66.55 65.36 65.64 1,102,248 -0.33(-0.50%)
Dec 13, 2022 67.06 67.27 65.55 65.97 976,177 -0.04(-0.06%)
Dec 12, 2022 66.17 66.33 65.67 66.01 1,024,069 -0.05(-0.07%)
Dec 09, 2022 66.61 66.84 66.05 66.05 623,720 -0.49(-0.73%)
Dec 08, 2022 66.50 67.17 66.21 66.54 744,924 +0.20(+0.31%)
Dec 07, 2022 65.79 66.81 65.73 66.34 1,078,723 +0.53(+0.81%)
Dec 06, 2022 65.10 65.90 64.87 65.80 1,136,514 +0.82(+1.26%)
Dec 05, 2022 64.96 65.53 64.39 64.98 782,496 -0.17(-0.25%)
Dec 02, 2022 64.42 65.67 64.29 65.15 809,119 +0.46(+0.71%)
Dec 01, 2022 64.74 65.27 64.13 64.69 664,732 +0.23(+0.36%)
Nov 30, 2022 63.42 64.49 62.58 64.46 1,711,826 +0.84(+1.32%)
Nov 29, 2022 62.73 63.75 62.66 63.62 476,087 +0.78(+1.25%)
Nov 28, 2022 64.57 64.73 62.70 62.84 987,720 -1.87(-2.89%)
Nov 25, 2022 64.55 64.75 64.30 64.71 307,219 +0.15(+0.23%)
Nov 23, 2022 64.89 65.08 64.23 64.56 756,501 -0.32(-0.50%)
Nov 22, 2022 64.54 65.15 64.44 64.88 743,195 +0.33(+0.51%)
Nov 21, 2022 64.28 64.94 64.14 64.55 1,214,896 +0.29(+0.46%)
Nov 18, 2022 64.50 64.72 63.58 64.26 991,745 +0.81(+1.27%)
Nov 17, 2022 62.88 63.51 62.39 63.45 825,624 +0.18(+0.29%)
Nov 16, 2022 64.04 64.10 63.24 63.27 567,834 -0.63(-0.99%)
Nov 15, 2022 65.02 65.02 63.30 63.90 890,828 -0.02(-0.03%)
Nov 14, 2022 63.44 64.65 63.07 63.92 810,793 +0.28(+0.43%)
Nov 11, 2022 65.14 65.14 63.00 63.64 1,386,389 -1.03(-1.59%)
Nov 10, 2022 64.27 65.46 63.15 64.67 1,127,364 +1.67(+2.65%)
Nov 09, 2022 62.61 64.00 62.34 63.00 1,108,778 +0.43(+0.69%)
Nov 08, 2022 62.62 63.06 62.02 62.57 1,126,393 +0.05(+0.07%)
Nov 07, 2022 63.14 63.31 62.04 62.52 578,584 -0.18(-0.29%)
Nov 04, 2022 62.29 63.36 61.94 62.71 610,427 +0.44(+0.71%)
Nov 03, 2022 60.64 62.46 60.17 62.27 957,551 +1.22(+2.00%)
Nov 02, 2022 61.98 61.05 765,727 -1.88(-2.99%)
Nov 01, 2022 63.44 63.66 62.93 62.93 515,132 -0.16(-0.25%)
Oct 31, 2022 62.33 63.24 62.19 63.08 566,297 +0.32(+0.51%)
Oct 28, 2022 61.30 62.95 61.30 62.76 557,535 +1.23(+2.00%)
Oct 27, 2022 61.49 62.31 61.23 61.53 647,023 +0.45(+0.73%)
Oct 26, 2022 61.20 61.50 60.58 61.08 471,812 +0.21(+0.35%)
Oct 25, 2022 60.12 61.09 60.07 60.87 828,033 +0.93(+1.56%)
Oct 24, 2022 60.21 60.32 59.56 59.94 595,813 +0.21(+0.35%)
Oct 21, 2022 59.11 59.76 58.27 59.73 676,809 +0.84(+1.43%)
Oct 20, 2022 59.01 60.01 58.68 58.89 549,128 -0.22(-0.37%)
Oct 19, 2022 59.66 59.86 58.55 59.11 686,348 -1.05(-1.75%)
Oct 18, 2022 59.72 60.42 59.40 60.16 767,744 +1.17(+1.99%)
Oct 17, 2022 59.00 59.86 58.68 58.99 911,614 +0.90(+1.54%)
Oct 14, 2022 61.14 61.42 57.95 58.09 779,999 -2.20(-3.64%)
Oct 13, 2022 59.20 60.41 58.65 60.29 623,766 +0.34(+0.56%)
Oct 12, 2022 59.65 60.38 58.74 59.95 612,331 +0.26(+0.43%)
Oct 11, 2022 58.47 59.80 58.30 59.69 800,029 +0.93(+1.59%)
Oct 10, 2022 59.50 59.84 58.74 58.76 916,533 -0.63(-1.06%)
Oct 07, 2022 58.51 60.09 58.23 59.39 912,932 +0.58(+0.98%)
Oct 06, 2022 60.28 60.28 58.65 58.81 662,766 -1.36(-2.27%)
Oct 05, 2022 60.62 60.67 59.01 60.18 1,093,151 -0.91(-1.48%)
Oct 04, 2022 62.26 62.81 60.76 61.08 1,352,267 -0.78(-1.26%)
Oct 03, 2022 62.47 62.47 60.70 61.86 1,024,634 +0.03(+0.04%)
Sep 30, 2022 60.58 62.20 60.41 61.83 2,785,366 +1.68(+2.80%)
Sep 29, 2022 60.46 60.52 59.40 60.15 3,690,872 -2.91(-4.61%)
Sep 28, 2022 62.45 63.35 61.56 63.06 967,760 +1.04(+1.68%)
Sep 27, 2022 63.46 63.82 61.97 62.02 700,961 -1.24(-1.96%)
Sep 26, 2022 64.53 64.61 62.62 63.26 953,499 -1.63(-2.52%)
Sep 23, 2022 64.09 65.46 64.09 64.89 1,072,709 +0.25(+0.38%)
Sep 22, 2022 64.37 64.77 63.62 64.64 769,417 +0.08(+0.13%)
Sep 21, 2022 64.85 65.90 64.53 64.56 488,653 +0.09(+0.14%)
Sep 20, 2022 65.72 65.72 64.30 64.47 600,603 -1.78(-2.68%)
Sep 19, 2022 65.76 66.35 65.32 66.25 918,071 -0.05(-0.08%)
Sep 16, 2022 65.22 66.70 64.98 66.30 3,844,262 +0.55(+0.83%)
Sep 15, 2022 67.01 67.72 65.68 65.76 987,865 -1.24(-1.85%)
Sep 14, 2022 67.97 68.20 66.42 67.00 1,036,746 -0.63(-0.93%)
Sep 13, 2022 67.96 68.68 67.37 67.62 547,706 -1.46(-2.11%)
Sep 12, 2022 68.14 69.39 68.14 69.08 763,441 +0.91(+1.34%)
Sep 09, 2022 67.92 68.39 67.36 68.17 932,251 +0.33(+0.48%)
Sep 08, 2022 69.18 69.36 67.82 67.84 864,767 -1.68(-2.41%)
Sep 07, 2022 69.28 69.64 69.11 69.52 677,504 +0.11(+0.16%)
Sep 06, 2022 68.57 69.67 68.55 69.41 1,201,700 +1.84(+2.73%)
Sep 02, 2022 69.11 69.11 67.37 67.57 865,892 -0.98(-1.44%)
Sep 01, 2022 68.11 68.70 67.99 68.56 586,689 -0.13(-0.19%)
Aug 31, 2022 69.49 69.90 68.62 68.68 850,798 -0.59(-0.86%)
Aug 30, 2022 70.61 70.61 69.14 69.28 394,928 -0.97(-1.38%)
Aug 29, 2022 69.75 70.66 69.32 70.25 417,711 +0.20(+0.29%)
Aug 26, 2022 71.04 71.12 69.97 70.05 474,812 -1.05(-1.48%)
Aug 25, 2022 70.87 71.28 70.62 71.10 398,886 +0.34(+0.48%)
Aug 24, 2022 70.59 71.09 70.54 70.77 387,895 +0.17(+0.24%)
Aug 23, 2022 71.71 71.71 70.06 70.59 639,225 -0.95(-1.32%)
Aug 22, 2022 71.93 72.02 71.23 71.54 492,150 -0.56(-0.78%)
Aug 19, 2022 71.96 72.37 71.62 72.10 484,876 -0.05(-0.08%)
Aug 18, 2022 72.68 72.99 72.07 72.16 356,719 -0.52(-0.71%)
Aug 17, 2022 72.51 73.07 72.08 72.67 476,335 -0.13(-0.17%)
Aug 16, 2022 73.00 73.13 72.51 72.80 472,731 -0.25(-0.34%)
Aug 15, 2022 71.80 73.07 71.63 73.05 792,887 +1.25(+1.75%)
Aug 12, 2022 71.75 72.09 71.21 71.79 659,975 +0.42(+0.59%)
Aug 11, 2022 71.01 71.79 70.82 71.37 602,292 +0.35(+0.50%)
Aug 10, 2022 71.16 71.27 70.33 71.02 507,478 +0.26(+0.37%)
Aug 09, 2022 70.57 70.92 70.33 70.76 571,383 +0.33(+0.46%)
Aug 08, 2022 70.05 70.70 69.86 70.43 417,414 +0.61(+0.87%)
Aug 05, 2022 68.64 69.85 68.56 69.82 554,203 +0.85(+1.24%)
Aug 04, 2022 69.50 69.75 68.70 68.97 822,640 -0.35(-0.50%)
Aug 03, 2022 72.57 72.71 69.12 69.31 877,685 -1.49(-2.11%)
Aug 02, 2022 71.61 71.87 70.43 70.80 816,359 -0.62(-0.87%)
Aug 01, 2022 72.03 72.14 71.24 71.42 591,035 -0.94(-1.29%)
Jul 29, 2022 71.61 72.57 71.37 72.36 479,382 +0.54(+0.75%)
Jul 28, 2022 70.70 71.84 70.43 71.82 516,125 +1.65(+2.35%)
Jul 27, 2022 69.78 70.26 69.37 70.17 463,648 +0.48(+0.69%)
Jul 26, 2022 69.79 70.28 69.64 69.69 555,265 -0.26(-0.38%)
Jul 25, 2022 69.24 70.03 68.89 69.95 679,515 +0.86(+1.25%)
Jul 22, 2022 68.97 69.26 68.48 69.09 611,385 +0.54(+0.79%)
Jul 21, 2022 68.88 69.02 68.25 68.55 530,033 -0.52(-0.75%)
Jul 20, 2022 69.26 69.72 68.27 69.07 1,161,021 -0.05(-0.08%)
Jul 19, 2022 68.21 69.15 67.88 69.12 754,442 +1.39(+2.05%)
Jul 18, 2022 67.97 68.16 67.25 67.73 662,185 -0.05(-0.07%)
Jul 15, 2022 67.47 67.94 66.73 67.78 946,834 +1.21(+1.82%)
Jul 14, 2022 64.39 66.67 64.09 66.56 547,096 +1.25(+1.92%)
Jul 13, 2022 65.58 66.19 65.29 65.31 588,303 -1.10(-1.65%)
Jul 12, 2022 66.73 67.27 65.74 66.41 727,770 -0.39(-0.58%)
Jul 11, 2022 66.55 66.97 66.09 66.80 1,150,197 +0.32(+0.48%)
Jul 08, 2022 66.04 66.67 65.86 66.48 616,936 +0.55(+0.84%)
Jul 07, 2022 66.57 66.60 65.67 65.93 814,200 -0.34(-0.51%)
Jul 06, 2022 65.92 66.71 65.92 66.26 1,329,626 +0.37(+0.56%)
Jul 05, 2022 66.42 66.42 64.93 65.89 790,856 -0.75(-1.13%)
Jul 01, 2022 65.05 66.85 64.81 66.65 972,085 +1.27(+1.94%)
Jun 30, 2022 66.16 66.28 65.23 65.38 964,560 -0.96(-1.45%)
Jun 29, 2022 66.17 66.86 65.94 66.34 859,927 -0.02(-0.04%)
Jun 28, 2022 67.04 67.46 66.20 66.36 862,472 -0.38(-0.57%)
Jun 27, 2022 66.83 67.44 66.23 66.74 842,995 -0.23(-0.34%)
Jun 24, 2022 65.68 67.13 65.30 66.97 1,882,655 +1.45(+2.21%)
Jun 23, 2022 64.53 65.98 64.40 65.52 1,000,551 +1.42(+2.21%)
Jun 22, 2022 62.43 64.57 62.43 64.10 555,342 +1.40(+2.23%)
Jun 21, 2022 62.35 63.68 62.35 62.70 735,256 +0.54(+0.87%)
Jun 17, 2022 62.59 63.27 61.72 62.16 1,992,111 +0.11(+0.17%)
Jun 16, 2022 61.02 62.29 61.02 62.05 896,722 -0.02(-0.03%)
Jun 15, 2022 60.53 62.99 60.48 62.07 1,024,038 +1.54(+2.54%)
Jun 14, 2022 61.21 61.48 59.76 60.53 941,656 -0.97(-1.57%)
Jun 13, 2022 62.34 62.88 61.07 61.50 994,764 -2.06(-3.24%)
Jun 10, 2022 62.81 63.75 62.22 63.56 775,911 +0.33(+0.53%)
Jun 09, 2022 63.76 64.27 63.04 63.23 569,896 -0.70(-1.09%)
Jun 08, 2022 64.51 64.69 63.56 63.92 500,147 -1.04(-1.60%)
Jun 07, 2022 63.36 64.99 63.32 64.96 666,028 +1.44(+2.26%)
Jun 06, 2022 63.15 63.91 62.73 63.52 911,006 +0.77(+1.22%)
Jun 03, 2022 63.51 63.79 62.65 62.76 512,506 -0.90(-1.42%)
Jun 02, 2022 64.40 64.40 62.69 63.66 838,583 +0.27(+0.43%)
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.