Skip to main content

Agree Realty Corp (NY: ADC )

56.90 +0.22 (+0.39%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 67.37 67.60 66.40 67.18 440,553 -0.44(-0.64%)
Dec 29, 2022 66.89 67.83 66.82 67.61 420,885 +1.12(+1.68%)
Dec 28, 2022 67.42 67.64 66.37 66.50 620,032 -0.71(-1.05%)
Dec 27, 2022 67.50 67.63 66.86 67.20 719,061 -0.28(-0.42%)
Dec 23, 2022 66.61 67.52 66.18 67.49 562,211 +0.89(+1.33%)
Dec 22, 2022 66.94 67.26 65.66 66.60 635,352 -0.44(-0.66%)
Dec 21, 2022 66.15 67.47 66.09 67.04 655,746 +1.13(+1.72%)
Dec 20, 2022 66.26 66.36 65.63 65.91 626,500 -0.44(-0.67%)
Dec 19, 2022 66.55 67.09 66.20 66.35 1,195,846 -0.34(-0.51%)
Dec 16, 2022 66.31 67.17 65.59 66.69 5,332,997 -0.48(-0.72%)
Dec 15, 2022 66.79 67.74 66.42 67.18 1,144,346 -0.06(-0.08%)
Dec 14, 2022 67.32 68.17 66.95 67.23 1,076,100 -0.34(-0.50%)
Dec 13, 2022 68.69 68.90 67.15 67.57 953,020 -0.04(-0.06%)
Dec 12, 2022 67.78 67.94 67.26 67.61 999,776 -0.05(-0.07%)
Dec 09, 2022 68.23 68.47 67.66 67.66 608,924 -0.50(-0.73%)
Dec 08, 2022 68.12 68.80 67.82 68.16 727,253 +0.21(+0.31%)
Dec 07, 2022 67.39 68.43 67.33 67.95 1,053,133 +0.55(+0.81%)
Dec 06, 2022 66.68 67.51 66.45 67.40 1,109,553 +0.84(+1.26%)
Dec 05, 2022 66.54 67.12 65.96 66.56 763,934 -0.17(-0.25%)
Dec 02, 2022 65.99 67.27 65.85 66.73 789,924 +0.47(+0.71%)
Dec 01, 2022 66.32 66.85 65.68 66.26 648,963 +0.24(+0.36%)
Nov 30, 2022 64.96 66.05 64.10 66.02 1,671,217 +0.86(+1.32%)
Nov 29, 2022 64.26 65.30 64.18 65.17 464,793 +0.80(+1.25%)
Nov 28, 2022 66.14 66.30 64.22 64.36 964,288 -1.92(-2.89%)
Nov 25, 2022 66.12 66.32 65.86 66.28 299,931 +0.15(+0.23%)
Nov 23, 2022 66.47 66.66 65.79 66.13 738,555 -0.33(-0.50%)
Nov 22, 2022 66.11 66.73 66.01 66.46 725,565 +0.34(+0.51%)
Nov 21, 2022 65.84 66.52 65.70 66.12 1,186,075 +0.30(+0.46%)
Nov 18, 2022 66.07 66.29 65.13 65.82 968,218 +0.83(+1.27%)
Nov 17, 2022 64.41 65.05 63.91 64.99 806,038 +0.19(+0.29%)
Nov 16, 2022 65.59 65.66 64.78 64.81 554,364 -0.65(-0.99%)
Nov 15, 2022 66.60 66.60 64.83 65.45 869,695 -0.02(-0.03%)
Nov 14, 2022 64.98 66.23 64.60 65.47 791,559 +0.28(+0.43%)
Nov 11, 2022 66.72 66.72 64.53 65.19 1,353,500 -1.05(-1.59%)
Nov 10, 2022 65.83 67.05 64.68 66.24 1,100,620 +1.71(+2.65%)
Nov 09, 2022 64.13 65.55 63.85 64.53 1,082,475 +0.44(+0.69%)
Nov 08, 2022 64.14 64.59 63.53 64.09 1,099,672 +0.05(+0.07%)
Nov 07, 2022 64.67 64.85 63.54 64.04 564,859 -0.19(-0.29%)
Nov 04, 2022 63.80 64.90 63.44 64.23 595,946 +0.45(+0.71%)
Nov 03, 2022 62.12 63.98 61.64 63.78 934,836 +1.25(+2.00%)
Nov 02, 2022 63.49 62.53 747,562 -1.93(-2.99%)
Nov 01, 2022 64.98 65.20 64.46 64.46 502,912 -0.16(-0.25%)
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%)
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.