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 (%)
Jun 28, 2019 52.95 53.65 52.85 53.12 1,221,077 +0.18(+0.34%)
Jun 27, 2019 52.62 53.39 52.46 52.94 389,993 +0.66(+1.25%)
Jun 26, 2019 53.95 53.95 52.11 52.28 284,355 -1.64(-3.03%)
Jun 25, 2019 54.34 54.92 53.86 53.92 271,867 -0.32(-0.59%)
Jun 24, 2019 55.16 55.16 54.17 54.24 351,780 -0.64(-1.17%)
Jun 21, 2019 55.56 55.89 54.58 54.88 705,788 -1.20(-2.14%)
Jun 20, 2019 56.45 56.60 55.92 56.08 422,374 -0.20(-0.35%)
Jun 19, 2019 55.89 56.31 55.24 56.28 242,484 +0.17(+0.31%)
Jun 18, 2019 56.38 56.56 55.81 56.10 348,279 -0.02(-0.04%)
Jun 17, 2019 55.74 56.30 55.74 56.13 297,960 +0.53(+0.96%)
Jun 14, 2019 55.07 55.92 54.62 55.59 353,563 +0.36(+0.65%)
Jun 13, 2019 55.09 55.29 54.67 55.23 285,488 +0.17(+0.31%)
Jun 12, 2019 54.76 55.40 54.59 55.06 245,222 +0.45(+0.83%)
Jun 11, 2019 54.71 54.82 54.35 54.61 267,031 +0.07(+0.12%)
Jun 10, 2019 54.36 54.62 53.71 54.54 319,129 +0.12(+0.21%)
Jun 07, 2019 54.75 55.22 54.35 54.43 260,853 +0.02(+0.05%)
Jun 06, 2019 55.00 55.06 53.88 54.40 260,536 -0.61(-1.11%)
Jun 05, 2019 53.46 55.03 53.36 55.01 562,939 +1.82(+3.41%)
Jun 04, 2019 54.67 54.76 52.90 53.19 410,268 -1.69(-3.08%)
Jun 03, 2019 55.29 55.41 54.75 54.89 508,174 -0.14(-0.25%)
May 31, 2019 54.37 55.29 54.15 55.03 299,299 +0.52(+0.95%)
May 30, 2019 54.68 55.06 54.31 54.51 216,459 -0.09(-0.17%)
May 29, 2019 55.68 55.68 54.48 54.60 245,874 -1.04(-1.86%)
May 28, 2019 56.34 56.70 55.50 55.64 488,273 -0.49(-0.86%)
May 24, 2019 55.82 56.22 55.64 56.12 329,716 +0.44(+0.78%)
May 23, 2019 55.18 55.71 54.95 55.68 201,340 +0.34(+0.61%)
May 22, 2019 55.63 55.63 55.14 55.35 203,185 -0.25(-0.46%)
May 21, 2019 54.95 55.79 54.95 55.60 153,925 +0.63(+1.15%)
May 20, 2019 55.65 55.73 54.73 54.97 153,627 -0.78(-1.40%)
May 17, 2019 55.62 55.82 55.08 55.75 171,063 -0.08(-0.15%)
May 16, 2019 55.46 56.20 55.45 55.83 154,073 +0.18(+0.32%)
May 15, 2019 55.41 55.88 55.41 55.65 179,693 +0.21(+0.39%)
May 14, 2019 55.18 55.57 54.93 55.44 216,042 +0.32(+0.58%)
May 13, 2019 54.54 55.16 54.48 55.12 258,336 +0.24(+0.43%)
May 10, 2019 54.25 55.13 54.12 54.88 261,948 +0.59(+1.09%)
May 09, 2019 54.01 54.42 53.01 54.29 271,830 +0.39(+0.72%)
May 08, 2019 53.52 54.33 53.47 53.90 297,399 +0.46(+0.86%)
May 07, 2019 54.57 54.66 53.10 53.44 297,943 -1.22(-2.23%)
May 06, 2019 54.30 54.81 54.28 54.66 377,487 +0.12(+0.23%)
May 03, 2019 54.25 54.69 54.03 54.53 422,913 +0.29(+0.53%)
May 02, 2019 53.72 54.62 53.67 54.25 850,468 +0.56(+1.04%)
May 01, 2019 54.00 54.30 53.65 53.69 1,084,891 -0.12(-0.23%)
Apr 30, 2019 54.12 54.17 53.24 53.81 2,544,901 -1.40(-2.53%)
Apr 29, 2019 55.55 55.78 55.16 55.21 316,188 -0.28(-0.50%)
Apr 26, 2019 55.09 55.86 55.09 55.49 198,073 +0.54(+0.99%)
Apr 25, 2019 54.45 55.08 54.02 54.95 237,655 +0.34(+0.62%)
Apr 24, 2019 53.95 55.09 53.95 54.61 328,829 +0.78(+1.45%)
Apr 23, 2019 52.97 54.23 52.54 53.83 454,139 +0.85(+1.61%)
Apr 22, 2019 53.52 53.52 52.11 52.97 319,525 -0.71(-1.32%)
Apr 18, 2019 52.54 53.71 52.36 53.68 283,726 +1.17(+2.22%)
Apr 17, 2019 54.01 54.09 52.45 52.51 557,093 -1.59(-2.95%)
Apr 16, 2019 56.27 56.27 54.07 54.11 512,570 -2.06(-3.67%)
Apr 15, 2019 56.58 56.63 56.09 56.17 371,168 -0.34(-0.60%)
Apr 12, 2019 56.30 56.61 55.91 56.51 211,091 -0.02(-0.04%)
Apr 11, 2019 56.58 56.80 56.42 56.53 273,719 -0.09(-0.16%)
Apr 10, 2019 55.83 56.75 55.83 56.62 296,828 +0.99(+1.77%)
Apr 09, 2019 55.89 56.09 55.59 55.64 173,258 -0.20(-0.35%)
Apr 08, 2019 56.28 56.28 55.64 55.83 219,893 -0.34(-0.60%)
Apr 05, 2019 55.60 56.24 55.47 56.17 259,879 +0.56(+1.01%)
Apr 04, 2019 55.48 55.78 55.08 55.61 191,224 +0.16(+0.28%)
Apr 03, 2019 55.74 55.81 55.29 55.45 299,838 -0.35(-0.62%)
Apr 02, 2019 56.19 56.19 55.00 55.80 381,199 -0.33(-0.59%)
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.