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%)
Jan 03, 2022 64.90 65.07 63.54 64.37 307,423 -0.54(-0.83%)
Dec 31, 2021 64.84 65.49 64.84 64.90 398,233 +0.07(+0.11%)
Dec 30, 2021 64.23 65.11 63.99 64.83 533,080 +0.49(+0.76%)
Dec 29, 2021 64.09 64.39 63.59 64.34 445,201 +0.44(+0.68%)
Dec 28, 2021 63.46 64.01 63.31 63.91 414,614 +0.60(+0.95%)
Dec 27, 2021 62.32 63.34 61.90 63.31 401,777 +1.06(+1.70%)
Dec 23, 2021 62.07 62.37 61.80 62.25 449,315 +0.24(+0.39%)
Dec 22, 2021 61.62 62.01 61.50 62.00 567,088 +0.53(+0.87%)
Dec 21, 2021 61.20 61.87 61.12 61.47 480,609 +0.92(+1.51%)
Dec 20, 2021 60.29 60.60 59.08 60.55 888,216 -0.39(-0.64%)
Dec 17, 2021 60.72 61.77 60.70 60.94 1,530,310 -0.05(-0.07%)
Dec 16, 2021 61.06 61.70 60.39 60.99 627,136 +0.05(+0.07%)
Dec 15, 2021 61.43 62.04 60.36 60.94 1,007,117 -0.48(-0.78%)
Dec 14, 2021 61.80 62.23 61.40 61.42 1,178,515 -0.43(-0.69%)
Dec 13, 2021 61.65 62.38 61.65 61.85 1,359,743 +0.20(+0.32%)
Dec 10, 2021 62.12 62.19 61.34 61.65 1,454,190 -0.05(-0.07%)
Dec 09, 2021 61.88 62.14 61.05 61.70 3,946,768 -2.98(-4.61%)
Dec 08, 2021 63.41 65.01 63.41 64.68 509,823 +0.80(+1.25%)
Dec 07, 2021 64.28 64.54 63.45 63.88 631,751 +0.27(+0.43%)
Dec 06, 2021 63.15 64.12 62.56 63.61 433,411 +1.19(+1.90%)
Dec 03, 2021 62.39 62.74 61.89 62.42 403,704 +0.31(+0.50%)
Dec 02, 2021 60.44 62.43 60.44 62.11 658,454 +1.87(+3.10%)
Dec 01, 2021 61.82 63.09 60.21 60.24 520,810 -1.01(-1.64%)
Nov 30, 2021 62.41 62.54 61.25 61.25 828,179 -1.73(-2.75%)
Nov 29, 2021 62.75 63.69 62.19 62.98 665,620 +0.54(+0.87%)
Nov 26, 2021 62.29 62.82 61.49 62.44 381,036 -0.92(-1.45%)
Nov 24, 2021 62.17 63.53 62.12 63.36 380,175 +1.05(+1.68%)
Nov 23, 2021 62.76 63.09 62.25 62.32 652,045 -0.46(-0.73%)
Nov 22, 2021 63.05 63.45 62.59 62.78 369,131 -0.17(-0.27%)
Nov 19, 2021 63.13 63.60 62.61 62.95 531,566 -0.40(-0.63%)
Nov 18, 2021 62.73 63.56 63.13 63.35 686,669 +0.88(+1.40%)
Nov 17, 2021 63.19 63.19 61.46 62.47 701,622 -0.80(-1.26%)
Nov 16, 2021 64.07 64.19 62.84 63.26 382,883 -0.58(-0.91%)
Nov 15, 2021 63.45 63.84 63.13 63.84 393,580 +0.70(+1.12%)
Nov 12, 2021 63.57 63.62 62.98 63.14 263,186 -0.27(-0.43%)
Nov 11, 2021 63.12 63.43 62.71 63.41 223,038 +0.28(+0.44%)
Nov 10, 2021 63.15 63.13 330,049 +0.08(+0.13%)
Nov 09, 2021 63.91 63.96 62.96 63.05 369,505 -0.65(-1.02%)
Nov 08, 2021 64.39 64.39 63.11 63.70 282,546 -0.37(-0.58%)
Nov 05, 2021 63.48 64.76 63.45 64.07 417,575 +0.78(+1.23%)
Nov 04, 2021 63.71 64.66 63.26 63.29 467,690 -0.34(-0.54%)
Nov 03, 2021 64.43 64.91 63.43 63.63 950,597 -0.99(-1.54%)
Nov 02, 2021 64.91 64.91 64.29 64.63 361,371 +0.20(+0.31%)
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.