Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 61.32 61.45 60.88 60.94 774,373 -0.50(-0.82%)
Dec 28, 2023 60.69 61.45 60.69 61.44 632,453 +0.70(+1.16%)
Dec 27, 2023 60.70 60.89 60.51 60.74 990,683 -0.05(-0.08%)
Dec 26, 2023 60.50 60.98 60.34 60.78 607,447 +0.50(+0.83%)
Dec 22, 2023 60.35 60.79 60.09 60.28 683,302 +0.10(+0.16%)
Dec 21, 2023 60.13 60.32 59.44 60.19 730,259 +0.49(+0.82%)
Dec 20, 2023 59.72 60.59 59.69 59.69 1,086,600 -0.14(-0.24%)
Dec 19, 2023 59.15 60.06 59.15 59.84 1,251,708 +0.94(+1.59%)
Dec 18, 2023 59.49 59.69 58.70 58.90 1,060,281 -0.13(-0.23%)
Dec 15, 2023 59.53 60.18 58.83 59.04 3,346,521 -0.81(-1.35%)
Dec 14, 2023 60.74 60.98 59.77 59.85 1,010,336 +0.17(+0.29%)
Dec 13, 2023 57.18 59.86 57.06 59.67 1,200,046 +2.44(+4.26%)
Dec 12, 2023 57.19 57.56 56.80 57.24 753,481 +0.06(+0.10%)
Dec 11, 2023 56.44 57.43 56.19 57.18 1,003,159 +0.40(+0.70%)
Dec 08, 2023 58.20 58.40 56.71 56.78 1,271,609 -1.67(-2.85%)
Dec 07, 2023 58.56 58.80 58.28 58.45 450,999 -0.25(-0.43%)
Dec 06, 2023 59.04 59.63 58.54 58.70 847,248 -0.10(-0.16%)
Dec 05, 2023 59.13 59.40 58.60 58.80 1,096,703 -0.50(-0.85%)
Dec 04, 2023 57.86 59.40 57.86 59.30 1,317,786 +1.34(+2.31%)
Dec 01, 2023 56.95 58.00 56.83 57.96 759,910 +0.87(+1.52%)
Nov 30, 2023 56.27 57.36 56.20 57.09 1,288,196 +0.81(+1.44%)
Nov 29, 2023 56.60 56.93 56.19 56.28 921,965 -0.04(-0.07%)
Nov 28, 2023 55.73 56.84 55.47 56.32 1,053,794 +0.52(+0.93%)
Nov 27, 2023 55.52 56.18 55.12 55.80 777,367 +0.29(+0.52%)
Nov 24, 2023 55.12 55.72 54.96 55.52 279,633 +0.34(+0.61%)
Nov 22, 2023 55.16 55.51 54.75 55.18 788,998 +0.45(+0.82%)
Nov 21, 2023 54.98 55.13 54.45 54.73 1,062,030 -0.48(-0.87%)
Nov 20, 2023 55.45 55.58 55.06 55.21 859,225 -0.36(-0.64%)
Nov 17, 2023 56.28 56.36 55.41 55.56 1,195,943 -0.36(-0.64%)
Nov 16, 2023 56.12 56.45 55.91 55.92 695,865 -0.07(-0.12%)
Nov 15, 2023 55.63 56.23 55.63 55.99 628,060 +0.26(+0.47%)
Nov 14, 2023 55.38 56.75 55.38 55.73 740,211 +1.74(+3.22%)
Nov 13, 2023 54.10 54.48 53.73 53.99 498,514 -0.40(-0.74%)
Nov 10, 2023 55.00 55.00 54.22 54.39 744,232 -0.22(-0.40%)
Nov 09, 2023 55.77 55.91 54.32 54.61 655,477 -1.18(-2.12%)
Nov 08, 2023 55.51 56.02 55.51 55.79 536,039 +0.13(+0.24%)
Nov 07, 2023 56.32 56.49 55.50 55.66 668,963 -0.60(-1.08%)
Nov 06, 2023 56.33 56.38 55.87 56.26 798,022 -0.36(-0.64%)
Nov 03, 2023 56.86 57.53 56.58 56.63 964,095 +0.79(+1.41%)
Nov 02, 2023 55.67 56.62 55.65 55.84 1,113,135 +0.90(+1.64%)
Nov 01, 2023 53.63 55.01 53.40 54.94 1,054,633 +1.23(+2.29%)
Oct 31, 2023 52.98 54.17 52.51 53.71 1,658,778 +1.08(+2.04%)
Oct 30, 2023 52.19 52.66 50.59 52.64 1,659,630 +0.72(+1.38%)
Oct 27, 2023 52.17 52.20 51.51 51.92 833,715 -0.22(-0.42%)
Oct 26, 2023 51.82 52.49 51.82 52.14 868,040 +0.37(+0.72%)
Oct 25, 2023 51.96 52.23 51.52 51.77 1,716,669 -0.34(-0.66%)
Oct 24, 2023 51.83 52.25 51.61 52.11 888,753 +0.49(+0.94%)
Oct 23, 2023 52.00 52.35 51.61 51.62 658,785 -0.76(-1.46%)
Oct 20, 2023 52.65 53.13 52.36 52.39 706,689 -0.13(-0.25%)
Oct 19, 2023 52.71 53.28 52.36 52.52 725,917 -0.52(-0.97%)
Oct 18, 2023 53.93 54.00 52.99 53.04 578,797 -1.17(-2.15%)
Oct 17, 2023 53.03 54.39 52.95 54.20 1,139,548 +0.81(+1.52%)
Oct 16, 2023 52.77 53.57 52.19 53.39 944,417 +0.92(+1.75%)
Oct 13, 2023 51.77 52.54 51.48 52.47 807,755 +0.95(+1.84%)
Oct 12, 2023 52.46 52.53 51.40 51.53 1,066,192 -1.05(-2.00%)
Oct 11, 2023 52.67 53.09 52.24 52.58 901,549 +0.25(+0.47%)
Oct 10, 2023 52.46 52.93 51.68 52.33 1,549,884 -0.36(-0.69%)
Oct 09, 2023 52.08 53.20 52.08 52.69 785,391 +0.46(+0.88%)
Oct 06, 2023 52.42 52.86 52.05 52.23 864,516 -0.66(-1.25%)
Oct 05, 2023 52.09 52.97 51.83 52.89 1,113,393 +0.72(+1.37%)
Oct 04, 2023 51.87 52.25 51.22 52.18 731,238 +0.34(+0.66%)
Oct 03, 2023 51.37 51.88 51.08 51.83 1,162,117 +0.35(+0.69%)
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.