Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.83 59.73 59.68 611,420 +0.43(+0.72%)
Jan 28, 2022 57.04 59.26 56.69 59.25 694,360 +2.30(+4.03%)
Jan 27, 2022 57.96 58.54 56.62 56.95 736,852 -0.89(-1.54%)
Jan 26, 2022 59.32 59.99 57.62 57.85 521,161 -1.01(-1.72%)
Jan 25, 2022 58.26 59.19 57.76 58.86 500,451 -0.17(-0.29%)
Jan 24, 2022 57.96 59.22 57.22 59.03 733,172 +0.74(+1.26%)
Jan 21, 2022 58.66 59.63 58.27 58.29 671,702 -0.30(-0.51%)
Jan 20, 2022 60.30 60.53 58.51 58.59 608,159 -1.68(-2.79%)
Jan 19, 2022 61.04 61.56 60.25 60.27 390,431 -0.75(-1.24%)
Jan 18, 2022 61.62 61.65 60.93 61.03 386,254 -0.96(-1.56%)
Jan 14, 2022 61.99 0 -0.31(-0.50%)
Jan 13, 2022 62.09 62.52 61.79 62.30 346,857 +0.51(+0.82%)
Jan 12, 2022 61.85 62.36 61.77 61.79 479,050 -0.14(-0.22%)
Jan 11, 2022 62.67 62.73 61.79 61.93 641,873 -0.85(-1.36%)
Jan 10, 2022 62.76 62.88 61.99 62.78 487,623 -0.14(-0.22%)
Jan 07, 2022 63.34 63.70 62.75 62.92 517,533 -0.74(-1.16%)
Jan 06, 2022 63.68 64.18 63.24 63.66 339,915 +0.21(+0.33%)
Jan 05, 2022 64.89 65.19 63.21 63.45 556,193 -1.43(-2.20%)
Jan 04, 2022 64.47 65.43 64.24 64.88 451,261 +0.51(+0.79%)
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.