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 (%)
Mar 31, 2023 64.85 65.69 64.78 65.64 1,628,780 +1.05(+1.63%)
Mar 30, 2023 64.89 65.28 64.32 64.59 843,421 +0.19(+0.30%)
Mar 29, 2023 64.39 64.64 63.91 64.40 625,695 +0.31(+0.49%)
Mar 28, 2023 63.57 64.40 63.30 64.08 538,356 +0.21(+0.33%)
Mar 27, 2023 64.32 64.32 63.47 63.88 755,531 -0.09(-0.13%)
Mar 24, 2023 61.89 63.98 61.63 63.96 707,635 +2.05(+3.31%)
Mar 23, 2023 62.16 62.95 61.78 61.91 683,453 -0.01(-0.02%)
Mar 22, 2023 63.91 64.06 61.91 61.92 803,496 -2.21(-3.45%)
Mar 21, 2023 65.21 65.61 63.64 64.13 911,071 -1.50(-2.28%)
Mar 20, 2023 65.72 66.10 65.25 65.63 574,238 +0.46(+0.70%)
Mar 17, 2023 65.10 65.49 63.90 65.17 1,789,398 +0.11(+0.18%)
Mar 16, 2023 64.88 66.09 64.54 65.06 824,393 -0.41(-0.63%)
Mar 15, 2023 64.82 65.92 64.49 65.47 960,386 +0.10(+0.15%)
Mar 14, 2023 66.40 66.63 64.97 65.37 1,104,561 +0.14(+0.22%)
Mar 13, 2023 63.34 65.49 63.17 65.23 1,069,307 +1.56(+2.46%)
Mar 10, 2023 66.10 66.45 63.33 63.67 838,838 -2.50(-3.78%)
Mar 09, 2023 66.35 66.88 65.93 66.16 773,516 -0.39(-0.59%)
Mar 08, 2023 66.97 67.26 66.37 66.55 452,224 -0.27(-0.40%)
Mar 07, 2023 67.15 67.28 66.48 66.82 695,706 -0.40(-0.60%)
Mar 06, 2023 67.40 67.80 67.11 67.22 695,570 -0.10(-0.16%)
Mar 03, 2023 67.70 67.70 67.10 67.33 925,550 +0.12(+0.18%)
Mar 02, 2023 66.79 67.30 66.42 67.20 661,366 +0.41(+0.61%)
Mar 01, 2023 67.16 67.30 65.96 66.79 1,040,841 -0.69(-1.02%)
Feb 28, 2023 67.96 68.68 67.48 67.48 1,562,789 -0.55(-0.81%)
Feb 27, 2023 68.89 68.98 67.55 68.03 654,539 -0.23(-0.34%)
Feb 24, 2023 69.11 69.36 67.96 68.26 553,597 -1.36(-1.95%)
Feb 23, 2023 69.69 70.07 69.32 69.62 557,611 +0.22(+0.31%)
Feb 22, 2023 70.08 70.58 69.10 69.40 746,049 -0.51(-0.73%)
Feb 21, 2023 70.86 71.22 69.66 69.91 840,524 -1.16(-1.63%)
Feb 17, 2023 71.16 71.27 70.26 71.07 944,591 +0.21(+0.29%)
Feb 16, 2023 69.47 71.35 69.24 70.86 716,113 +0.67(+0.95%)
Feb 15, 2023 69.37 70.31 68.61 70.20 839,180 +2.00(+2.93%)
Feb 14, 2023 69.23 69.24 68.09 68.20 979,506 -1.09(-1.58%)
Feb 13, 2023 69.16 69.52 68.94 69.30 898,112 +0.24(+0.34%)
Feb 10, 2023 68.11 69.39 68.00 69.06 808,971 +0.84(+1.23%)
Feb 09, 2023 69.84 70.05 68.12 68.22 994,666 -1.43(-2.05%)
Feb 08, 2023 70.03 70.27 69.42 69.65 1,106,499 -0.39(-0.56%)
Feb 07, 2023 70.00 70.46 69.51 70.04 968,457 -0.47(-0.67%)
Feb 06, 2023 70.17 70.63 69.50 70.51 1,222,231 +0.13(+0.19%)
Feb 03, 2023 70.79 70.79 69.18 70.38 19,236,138 -0.61(-0.86%)
Feb 02, 2023 70.67 71.94 70.37 70.99 1,711,129 +0.31(+0.44%)
Feb 01, 2023 70.67 71.22 69.48 70.67 1,365,075 -0.24(-0.33%)
Jan 31, 2023 68.59 71.10 67.79 70.91 2,367,698 +0.46(+0.65%)
Jan 30, 2023 70.14 70.96 69.96 70.46 555,613 +0.11(+0.16%)
Jan 27, 2023 70.37 70.75 70.18 70.34 537,976 -0.09(-0.12%)
Jan 26, 2023 70.28 70.53 69.69 70.43 401,400 +0.33(+0.47%)
Jan 25, 2023 69.86 70.39 69.43 70.10 514,308 +0.23(+0.33%)
Jan 24, 2023 69.54 70.36 69.54 69.87 476,026 -0.53(-0.75%)
Jan 23, 2023 70.66 71.01 69.98 70.40 597,232 +0.02(+0.03%)
Jan 20, 2023 70.41 70.46 69.44 70.38 416,662 +0.17(+0.24%)
Jan 19, 2023 69.97 70.63 69.55 70.21 619,059 +0.37(+0.53%)
Jan 18, 2023 70.90 71.12 69.21 69.84 588,924 -1.06(-1.50%)
Jan 17, 2023 71.13 71.59 70.85 70.90 1,746,683 +0.04(+0.05%)
Jan 13, 2023 70.68 71.11 70.38 70.86 451,020 -0.29(-0.41%)
Jan 12, 2023 70.24 71.19 69.77 71.16 645,680 +1.38(+1.98%)
Jan 11, 2023 67.95 69.95 67.82 69.77 793,415 +2.19(+3.24%)
Jan 10, 2023 68.11 68.37 67.28 67.59 511,499 -0.72(-1.05%)
Jan 09, 2023 66.99 68.54 66.59 68.31 1,162,225 +1.27(+1.89%)
Jan 06, 2023 65.51 67.05 65.51 67.04 575,520 +1.65(+2.52%)
Jan 05, 2023 66.72 66.78 65.14 65.39 699,263 -1.52(-2.28%)
Jan 04, 2023 67.05 68.21 66.67 66.91 701,420 +0.07(+0.10%)
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.