Skip to main content

Agree Realty Corp (NY: ADC )

59.00 -1.19 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 60.58 60.75 60.01 60.19 508,469 -0.56(-0.92%)
May 21, 2024 60.31 60.90 60.23 60.75 758,806 +0.34(+0.56%)
May 20, 2024 60.53 60.66 60.24 60.41 558,979 -0.12(-0.20%)
May 17, 2024 60.38 60.62 60.18 60.53 537,554 +0.17(+0.28%)
May 16, 2024 60.18 60.51 60.00 60.36 484,867 +0.18(+0.30%)
May 15, 2024 61.00 61.14 60.14 60.18 954,768 -0.18(-0.30%)
May 14, 2024 60.54 60.59 59.95 60.36 676,667 +0.29(+0.48%)
May 13, 2024 60.45 60.47 59.83 60.07 469,341 -0.08(-0.13%)
May 10, 2024 59.63 60.18 59.46 60.15 638,696 +0.66(+1.11%)
May 09, 2024 58.59 59.68 58.38 59.49 796,684 +1.14(+1.95%)
May 08, 2024 59.03 59.03 58.18 58.35 477,031 -0.85(-1.44%)
May 07, 2024 59.00 59.45 58.89 59.20 786,151 +0.44(+0.75%)
May 06, 2024 59.01 59.31 58.39 58.76 656,667 -0.02(-0.03%)
May 03, 2024 58.58 59.05 58.07 58.78 631,891 +0.78(+1.34%)
May 02, 2024 58.04 58.55 57.73 58.00 696,153 +0.48(+0.83%)
May 01, 2024 57.12 58.35 57.04 57.52 636,942 +0.30(+0.52%)
Apr 30, 2024 57.38 57.64 57.02 57.22 1,111,962 -0.55(-0.95%)
Apr 29, 2024 57.80 58.41 57.63 57.77 837,805 +0.25(+0.43%)
Apr 26, 2024 57.96 58.32 57.45 57.52 784,403 -0.28(-0.48%)
Apr 25, 2024 57.79 58.16 57.42 57.80 836,285 -0.32(-0.55%)
Apr 24, 2024 57.75 58.58 56.82 58.12 1,434,558 +0.81(+1.41%)
Apr 23, 2024 56.65 57.41 56.65 57.31 1,183,119 +0.66(+1.16%)
Apr 22, 2024 56.27 56.84 56.08 56.65 983,072 +0.34(+0.60%)
Apr 19, 2024 55.60 56.79 55.60 56.32 1,191,403 +0.73(+1.31%)
Apr 18, 2024 55.10 55.63 54.81 55.59 797,548 +0.65(+1.18%)
Apr 17, 2024 54.74 55.11 54.61 54.94 983,471 +0.28(+0.51%)
Apr 16, 2024 55.30 55.31 54.54 54.66 763,301 -0.79(-1.42%)
Apr 15, 2024 56.08 56.11 55.23 55.45 693,534 -0.53(-0.94%)
Apr 12, 2024 56.60 56.77 55.94 55.98 941,941 -0.53(-0.93%)
Apr 11, 2024 56.60 57.03 56.27 56.50 1,119,290 +0.23(+0.41%)
Apr 10, 2024 56.99 56.99 55.55 56.28 1,337,123 -1.92(-3.30%)
Apr 09, 2024 57.02 58.31 57.02 58.20 1,759,768 +1.30(+2.29%)
Apr 08, 2024 55.79 56.98 55.71 56.89 739,573 +1.11(+1.98%)
Apr 05, 2024 55.82 56.06 54.98 55.79 632,497 -0.20(-0.36%)
Apr 04, 2024 56.40 56.71 55.91 55.99 682,345 -0.07(-0.12%)
Apr 03, 2024 56.53 56.53 55.90 56.06 875,613 -0.54(-0.95%)
Apr 02, 2024 56.54 56.97 56.16 56.59 1,173,411 -0.23(-0.40%)
Apr 01, 2024 56.91 56.98 56.47 56.82 896,795 -0.05(-0.09%)
Mar 28, 2024 56.69 56.97 56.94 56.87 832,151 +0.44(+0.78%)
Mar 27, 2024 55.91 56.63 55.91 56.43 774,514 +0.68(+1.21%)
Mar 26, 2024 56.01 56.01 55.66 55.76 842,860 -0.08(-0.14%)
Mar 25, 2024 55.90 56.21 55.81 55.84 958,325 +0.26(+0.47%)
Mar 22, 2024 56.42 56.42 55.42 55.58 788,591 -0.53(-0.94%)
Mar 21, 2024 56.28 56.50 56.00 56.11 598,448 -0.02(-0.04%)
Mar 20, 2024 55.21 56.21 54.96 56.13 651,251 +0.69(+1.24%)
Mar 19, 2024 55.71 56.02 55.27 55.44 850,446 -0.19(-0.34%)
Mar 18, 2024 56.09 56.44 55.55 55.63 920,961 -0.76(-1.34%)
Mar 15, 2024 54.56 56.46 54.56 56.38 2,353,336 +1.39(+2.53%)
Mar 14, 2024 56.10 56.25 54.72 54.99 1,344,935 -1.02(-1.81%)
Mar 13, 2024 56.95 57.36 55.87 56.01 1,238,079 -0.97(-1.70%)
Mar 12, 2024 57.75 57.75 56.84 56.97 1,085,360 -0.97(-1.67%)
Mar 11, 2024 57.40 58.04 57.19 57.94 909,296 +0.56(+0.97%)
Mar 08, 2024 57.43 57.87 57.23 57.38 1,361,116 +0.44(+0.77%)
Mar 07, 2024 57.16 57.17 56.32 56.94 1,249,201 -0.08(-0.14%)
Mar 06, 2024 57.07 57.38 56.54 57.02 1,325,520 +0.16(+0.28%)
Mar 05, 2024 56.89 57.24 56.56 56.86 1,160,617 -0.14(-0.24%)
Mar 04, 2024 56.39 57.34 56.26 57.00 1,486,706 +0.69(+1.22%)
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.