Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 63.85 64.78 63.70 64.62 552,863 +0.33(+0.51%)
Oct 28, 2022 62.79 64.48 62.79 64.29 544,309 +1.26(+2.00%)
Oct 27, 2022 62.98 63.82 62.72 63.03 631,674 +0.46(+0.73%)
Oct 26, 2022 62.69 63.00 62.05 62.57 460,619 +0.22(+0.35%)
Oct 25, 2022 61.58 62.58 61.53 62.35 808,390 +0.96(+1.56%)
Oct 24, 2022 61.68 61.79 61.00 61.40 581,679 +0.22(+0.35%)
Oct 21, 2022 60.54 61.21 59.69 61.18 660,753 +0.86(+1.43%)
Oct 20, 2022 60.44 61.47 60.10 60.32 536,101 -0.22(-0.37%)
Oct 19, 2022 61.11 61.31 59.97 60.54 670,066 -1.08(-1.75%)
Oct 18, 2022 61.17 61.89 60.84 61.62 749,531 +1.20(+1.99%)
Oct 17, 2022 60.43 61.31 60.11 60.42 889,988 +0.92(+1.54%)
Oct 14, 2022 62.62 62.91 59.36 59.50 761,496 -2.25(-3.64%)
Oct 13, 2022 60.64 61.87 60.08 61.75 608,968 +0.35(+0.56%)
Oct 12, 2022 61.10 61.85 60.17 61.41 597,805 +0.26(+0.43%)
Oct 11, 2022 59.89 61.26 59.72 61.14 781,051 +0.96(+1.59%)
Oct 10, 2022 60.95 61.29 60.17 60.19 894,790 -0.65(-1.06%)
Oct 07, 2022 59.93 61.55 59.64 60.83 891,275 +0.59(+0.98%)
Oct 06, 2022 61.74 61.74 60.08 60.24 647,043 -1.40(-2.27%)
Oct 05, 2022 62.09 62.14 60.44 61.64 1,067,218 -0.93(-1.48%)
Oct 04, 2022 63.77 64.34 62.24 62.57 1,320,188 -0.80(-1.26%)
Oct 03, 2022 63.98 63.98 62.17 63.36 1,000,327 +0.03(+0.04%)
Sep 30, 2022 62.05 63.71 61.87 63.34 2,719,290 +1.72(+2.80%)
Sep 29, 2022 61.93 61.99 60.84 61.61 3,603,315 -2.98(-4.61%)
Sep 28, 2022 63.96 64.89 63.06 64.59 944,802 +1.06(+1.68%)
Sep 27, 2022 65.00 65.37 63.48 63.52 684,333 -1.27(-1.96%)
Sep 26, 2022 66.10 66.18 64.14 64.79 930,880 -1.67(-2.52%)
Sep 23, 2022 65.64 67.05 65.64 66.47 1,047,262 +0.25(+0.38%)
Sep 22, 2022 65.93 66.34 65.17 66.21 751,164 +0.08(+0.13%)
Sep 21, 2022 66.43 67.50 66.10 66.13 477,061 +0.09(+0.14%)
Sep 20, 2022 67.32 67.32 65.86 66.04 586,355 -1.82(-2.68%)
Sep 19, 2022 67.36 67.96 66.91 67.86 896,292 -0.06(-0.08%)
Sep 16, 2022 66.80 68.32 66.56 67.91 3,753,066 +0.56(+0.83%)
Sep 15, 2022 68.64 69.36 67.28 67.35 964,431 -1.27(-1.85%)
Sep 14, 2022 69.62 69.86 68.04 68.62 1,012,152 -0.64(-0.93%)
Sep 13, 2022 69.61 70.35 69.01 69.27 534,713 -1.49(-2.11%)
Sep 12, 2022 69.80 71.08 69.80 70.76 745,330 +0.93(+1.34%)
Sep 09, 2022 69.57 70.05 69.00 69.83 910,135 +0.34(+0.48%)
Sep 08, 2022 70.86 71.04 69.46 69.49 844,253 -1.72(-2.41%)
Sep 07, 2022 70.96 71.33 70.79 71.21 661,432 +0.11(+0.16%)
Sep 06, 2022 70.24 71.36 70.21 71.10 1,173,192 +1.89(+2.73%)
Sep 02, 2022 70.79 70.79 69.00 69.21 845,351 -1.01(-1.44%)
Sep 01, 2022 69.76 70.37 69.64 70.22 572,771 -0.13(-0.19%)
Aug 31, 2022 71.17 71.60 70.29 70.35 830,615 -0.61(-0.86%)
Aug 30, 2022 72.32 72.32 70.82 70.96 385,559 -1.00(-1.38%)
Aug 29, 2022 71.44 72.38 71.00 71.95 407,802 +0.20(+0.29%)
Aug 26, 2022 72.76 72.85 71.68 71.75 463,549 -1.08(-1.48%)
Aug 25, 2022 72.60 73.02 72.34 72.83 389,423 +0.34(+0.48%)
Aug 24, 2022 72.31 72.82 72.25 72.49 378,693 +0.18(+0.24%)
Aug 23, 2022 73.45 73.45 71.76 72.31 624,061 -0.97(-1.32%)
Aug 22, 2022 73.68 73.78 72.96 73.28 480,475 -0.58(-0.78%)
Aug 19, 2022 73.71 74.13 73.36 73.85 473,373 -0.06(-0.08%)
Aug 18, 2022 74.45 74.77 73.82 73.91 348,256 -0.53(-0.71%)
Aug 17, 2022 74.27 74.84 73.84 74.44 465,035 -0.13(-0.17%)
Aug 16, 2022 74.78 74.91 74.27 74.57 461,517 -0.25(-0.34%)
Aug 15, 2022 73.55 74.85 73.37 74.82 774,078 +1.28(+1.75%)
Aug 12, 2022 73.49 73.84 72.94 73.54 644,319 +0.43(+0.59%)
Aug 11, 2022 72.74 73.54 72.54 73.11 588,004 +0.36(+0.50%)
Aug 10, 2022 72.89 73.00 72.03 72.75 495,439 +0.27(+0.37%)
Aug 09, 2022 72.29 72.64 72.04 72.48 557,828 +0.34(+0.46%)
Aug 08, 2022 71.75 72.42 71.55 72.14 407,512 +0.62(+0.87%)
Aug 05, 2022 70.31 71.54 70.22 71.52 541,056 +0.88(+1.24%)
Aug 04, 2022 71.19 71.44 70.37 70.64 803,125 -0.35(-0.50%)
Aug 03, 2022 74.33 74.48 70.80 71.00 856,864 -1.53(-2.11%)
Aug 02, 2022 73.35 73.62 72.14 72.52 796,992 -0.63(-0.87%)
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.