Agree Realty Corp (NY: ADC )

64.09 USD -0.33 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 64.49 65.56 64.07 64.09 610,934 -0.33(-0.51%)
Jan 20, 2022 66.30 66.55 64.33 64.42 553,140 -1.85(-2.79%)
Jan 19, 2022 67.11 67.68 66.24 66.27 355,109 -0.83(-1.24%)
Jan 18, 2022 67.75 67.78 66.99 67.10 351,310 -1.06(-1.56%)
Jan 14, 2022 68.16 0 -0.34(-0.50%)
Jan 13, 2022 68.27 68.74 67.94 68.50 315,478 +0.56(+0.82%)
Jan 12, 2022 68.00 68.56 67.91 67.94 435,711 -0.15(-0.22%)
Jan 11, 2022 68.90 68.97 67.94 68.09 583,804 -0.94(-1.36%)
Jan 10, 2022 69.00 69.13 68.16 69.03 443,509 -0.15(-0.22%)
Jan 07, 2022 69.64 70.04 68.99 69.18 470,713 -0.81(-1.16%)
Jan 06, 2022 70.01 70.57 69.53 69.99 309,164 +0.23(+0.33%)
Jan 05, 2022 71.34 71.67 69.50 69.76 505,875 -1.57(-2.20%)
Jan 04, 2022 70.88 71.94 70.63 71.33 410,436 +0.56(+0.79%)
Jan 03, 2022 71.36 71.54 69.86 70.77 279,611 -0.59(-0.83%)
Dec 31, 2021 71.29 72.00 71.29 71.36 362,206 +0.08(+0.11%)
Dec 30, 2021 70.62 71.59 70.36 71.28 484,853 +0.31(+0.44%)
Dec 29, 2021 70.69 71.02 70.14 70.97 403,629 +0.48(+0.68%)
Dec 28, 2021 70.00 70.60 69.83 70.49 375,898 +0.66(+0.95%)
Dec 27, 2021 68.74 69.86 68.27 69.83 364,260 +1.17(+1.70%)
Dec 23, 2021 68.46 68.79 68.16 68.66 407,359 +0.27(+0.39%)
Dec 22, 2021 67.97 68.40 67.83 68.39 514,135 +0.59(+0.87%)
Dec 21, 2021 67.50 68.24 67.41 67.80 435,731 +1.01(+1.51%)
Dec 20, 2021 66.50 66.84 65.16 66.79 805,276 -0.43(-0.64%)
Dec 17, 2021 66.97 68.13 66.95 67.22 1,387,412 -0.05(-0.07%)
Dec 16, 2021 67.35 68.05 66.61 67.27 568,575 +0.05(+0.07%)
Dec 15, 2021 67.76 68.43 66.58 67.22 913,074 -0.53(-0.78%)
Dec 14, 2021 68.17 68.64 67.72 67.75 1,068,467 -0.47(-0.69%)
Dec 13, 2021 68.00 68.80 68.00 68.22 1,232,773 +0.22(+0.32%)
Dec 10, 2021 68.52 68.60 67.65 68.00 1,318,400 -0.05(-0.07%)
Dec 09, 2021 68.25 68.54 67.34 68.05 3,578,225 -3.29(-4.61%)
Dec 08, 2021 69.94 71.71 69.94 71.34 462,217 +0.88(+1.25%)
Dec 07, 2021 70.90 71.18 69.98 70.46 572,759 +0.30(+0.43%)
Dec 06, 2021 69.65 70.72 69.00 70.16 392,940 +1.31(+1.90%)
Dec 03, 2021 68.82 69.20 68.26 68.85 366,007 +0.34(+0.50%)
Dec 02, 2021 66.66 68.86 66.66 68.51 596,969 +2.06(+3.10%)
Dec 01, 2021 68.19 69.59 66.41 66.45 472,178 -1.11(-1.64%)
Nov 30, 2021 68.84 68.99 67.56 67.56 750,845 -1.91(-2.75%)
Nov 29, 2021 69.21 70.25 68.59 69.47 603,466 +0.37(+0.54%)
Nov 26, 2021 68.93 69.52 68.05 69.10 344,321 -1.02(-1.45%)
Nov 24, 2021 68.80 70.31 68.74 70.12 343,543 +1.16(+1.68%)
Nov 23, 2021 69.45 69.82 68.89 68.96 589,216 -0.51(-0.73%)
Nov 22, 2021 69.77 70.22 69.26 69.47 333,563 -0.19(-0.27%)
Nov 19, 2021 69.86 70.38 69.29 69.66 480,346 -0.44(-0.63%)
Nov 18, 2021 69.42 70.34 69.86 70.10 620,504 +0.97(+1.40%)
Nov 17, 2021 69.93 69.93 68.01 69.13 634,016 -0.88(-1.26%)
Nov 16, 2021 70.90 71.04 69.54 70.01 345,990 -0.64(-0.91%)
Nov 15, 2021 70.22 70.64 69.86 70.65 355,656 +0.78(+1.12%)
Nov 12, 2021 70.35 70.40 69.70 69.87 237,827 -0.30(-0.43%)
Nov 11, 2021 69.85 70.19 69.40 70.17 201,547 +0.31(+0.44%)
Nov 10, 2021 69.88 69.86 298,247 +0.09(+0.13%)
Nov 09, 2021 70.72 70.78 69.67 69.77 333,901 -0.72(-1.02%)
Nov 08, 2021 71.26 71.26 69.84 70.49 255,321 -0.41(-0.58%)
Nov 05, 2021 70.25 71.67 70.22 70.90 377,339 +0.86(+1.23%)
Nov 04, 2021 70.50 71.56 70.01 70.04 422,625 -0.38(-0.54%)
Nov 03, 2021 71.30 71.83 70.19 70.42 859,001 -1.10(-1.54%)
Nov 02, 2021 71.83 71.83 71.15 71.52 326,551 +0.22(+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.