Skip to main content

Agree Realty Corp (NY: ADC )

57.23 +0.55 (+0.96%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 57.64 58.75 57.57 58.48 1,257,636 +0.83(+1.44%)
Nov 29, 2023 57.97 58.31 57.55 57.65 900,094 -0.04(-0.07%)
Nov 28, 2023 57.08 58.22 56.82 57.69 1,028,796 +0.53(+0.93%)
Nov 27, 2023 56.86 57.54 56.46 57.16 758,926 +0.30(+0.52%)
Nov 24, 2023 56.46 57.07 56.29 56.86 273,000 +0.34(+0.61%)
Nov 22, 2023 56.50 56.86 56.08 56.52 770,281 +0.46(+0.82%)
Nov 21, 2023 56.31 56.47 55.77 56.06 1,036,835 -0.49(-0.87%)
Nov 20, 2023 56.80 56.93 56.40 56.55 838,842 -0.36(-0.64%)
Nov 17, 2023 57.65 57.73 56.75 56.91 1,167,572 -0.36(-0.64%)
Nov 16, 2023 57.48 57.82 57.27 57.28 679,357 -0.07(-0.12%)
Nov 15, 2023 56.98 57.59 56.98 57.35 613,161 +0.27(+0.47%)
Nov 14, 2023 56.73 58.13 56.73 57.08 722,652 +1.78(+3.22%)
Nov 13, 2023 55.42 55.80 55.04 55.30 486,688 -0.41(-0.74%)
Nov 10, 2023 56.33 56.33 55.53 55.71 726,577 -0.23(-0.40%)
Nov 09, 2023 57.13 57.27 55.64 55.94 639,927 -1.21(-2.12%)
Nov 08, 2023 56.85 57.38 56.85 57.15 523,322 +0.14(+0.24%)
Nov 07, 2023 57.69 57.86 56.85 57.01 653,093 -0.62(-1.08%)
Nov 06, 2023 57.70 57.75 57.23 57.63 779,091 -0.37(-0.64%)
Nov 03, 2023 58.24 58.93 57.96 58.01 941,224 +0.81(+1.41%)
Nov 02, 2023 57.02 58.00 57.00 57.20 1,086,729 +0.92(+1.64%)
Nov 01, 2023 54.94 56.34 54.70 56.27 1,029,614 +1.26(+2.29%)
Oct 31, 2023 54.27 55.49 53.79 55.02 1,619,428 +1.10(+2.04%)
Oct 30, 2023 53.46 53.94 51.82 53.91 1,620,259 +0.73(+1.38%)
Oct 27, 2023 53.43 53.46 52.76 53.18 813,937 -0.23(-0.42%)
Oct 26, 2023 53.08 53.77 53.08 53.40 847,448 +0.38(+0.72%)
Oct 25, 2023 53.22 53.50 52.77 53.02 1,675,945 -0.35(-0.66%)
Oct 24, 2023 53.09 53.52 52.87 53.38 867,670 +0.50(+0.94%)
Oct 23, 2023 53.27 53.62 52.87 52.88 643,157 -0.78(-1.46%)
Oct 20, 2023 53.93 54.42 53.63 53.66 689,924 -0.14(-0.25%)
Oct 19, 2023 53.99 54.57 53.63 53.80 708,696 -0.53(-0.97%)
Oct 18, 2023 55.25 55.31 54.28 54.33 565,066 -1.19(-2.15%)
Oct 17, 2023 54.32 55.72 54.24 55.52 1,112,515 +0.83(+1.52%)
Oct 16, 2023 54.05 54.87 53.46 54.69 922,013 +0.94(+1.75%)
Oct 13, 2023 53.02 53.82 52.73 53.75 788,593 +0.97(+1.84%)
Oct 12, 2023 53.74 53.81 52.65 52.78 1,040,899 -1.08(-2.00%)
Oct 11, 2023 53.95 54.38 53.51 53.86 880,162 +0.25(+0.47%)
Oct 10, 2023 53.74 54.21 52.93 53.60 1,513,117 -0.37(-0.69%)
Oct 09, 2023 53.35 54.49 53.35 53.97 766,759 +0.47(+0.88%)
Oct 06, 2023 53.70 54.15 53.32 53.50 844,007 -0.68(-1.25%)
Oct 05, 2023 53.36 54.26 53.09 54.18 1,086,981 +0.73(+1.37%)
Oct 04, 2023 53.13 53.51 52.47 53.44 713,891 +0.35(+0.66%)
Oct 03, 2023 52.62 53.14 52.32 53.09 1,134,548 +0.36(+0.69%)
Oct 02, 2023 53.94 53.94 52.38 52.73 1,089,621 -1.35(-2.50%)
Sep 29, 2023 54.68 54.90 53.86 54.08 924,438 +0.04(+0.07%)
Sep 28, 2023 54.07 54.48 53.86 54.04 637,950 +0.18(+0.33%)
Sep 27, 2023 54.89 55.32 53.63 53.86 1,008,231 +0.08(+0.15%)
Sep 26, 2023 55.04 55.17 53.71 53.78 1,190,255 -1.61(-2.90%)
Sep 25, 2023 55.64 55.52 55.14 55.39 1,025,244 -0.11(-0.19%)
Sep 22, 2023 55.72 56.09 55.42 55.50 817,497 -0.20(-0.35%)
Sep 21, 2023 57.60 57.61 55.57 55.69 872,709 -1.54(-2.69%)
Sep 20, 2023 57.58 58.11 57.17 57.23 527,695 -0.02(-0.03%)
Sep 19, 2023 57.38 57.88 57.25 57.25 529,443 -0.23(-0.41%)
Sep 18, 2023 57.98 58.03 57.37 57.49 565,527 -0.48(-0.82%)
Sep 15, 2023 58.51 58.82 57.68 57.97 1,572,588 -0.59(-1.02%)
Sep 14, 2023 58.52 58.88 58.46 58.56 1,001,757 +0.36(+0.62%)
Sep 13, 2023 58.68 58.71 58.02 58.20 603,991 -0.39(-0.67%)
Sep 12, 2023 58.59 58.79 58.32 58.59 404,091 -0.16(-0.27%)
Sep 11, 2023 58.86 59.13 58.51 58.75 492,279 -0.09(-0.15%)
Sep 08, 2023 59.28 59.50 58.78 58.83 1,735,430 -0.23(-0.40%)
Sep 07, 2023 58.82 59.46 58.75 59.07 655,441 +0.28(+0.48%)
Sep 06, 2023 58.87 58.99 58.39 58.78 391,257 +0.13(+0.22%)
Sep 05, 2023 59.63 59.64 58.57 58.66 668,691 -1.19(-1.99%)
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.