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 (%)
Apr 30, 2020 55.75 56.03 54.75 55.42 1,211,003 -1.10(-1.94%)
Apr 29, 2020 56.29 57.45 55.46 56.52 1,196,171 +2.04(+3.75%)
Apr 28, 2020 54.32 54.81 53.73 54.48 1,394,967 +1.86(+3.54%)
Apr 27, 2020 52.03 53.36 51.91 52.61 1,119,582 +0.89(+1.71%)
Apr 24, 2020 51.84 52.24 51.16 51.73 1,229,324 +0.09(+0.18%)
Apr 23, 2020 52.00 52.54 51.18 51.63 989,221 -0.44(-0.85%)
Apr 22, 2020 54.39 55.18 51.77 52.08 997,364 -1.32(-2.47%)
Apr 21, 2020 52.14 54.19 51.07 53.40 1,137,986 +0.71(+1.36%)
Apr 20, 2020 51.77 54.01 51.30 52.68 1,383,074 -0.34(-0.64%)
Apr 17, 2020 52.91 53.69 51.93 53.02 504,112 +2.02(+3.96%)
Apr 16, 2020 52.42 52.92 50.26 51.00 498,994 -1.21(-2.31%)
Apr 15, 2020 54.26 54.88 51.79 52.21 780,994 -3.84(-6.85%)
Apr 14, 2020 54.96 56.69 54.96 56.05 482,562 +1.96(+3.62%)
Apr 13, 2020 57.20 57.73 53.40 54.09 385,625 -3.61(-6.25%)
Apr 09, 2020 55.72 58.73 55.11 57.70 579,065 +3.29(+6.05%)
Apr 08, 2020 52.35 54.74 50.54 54.41 382,886 +3.29(+6.43%)
Apr 07, 2020 53.13 54.31 50.96 51.12 864,360 -0.01(-0.02%)
Apr 06, 2020 51.00 53.29 50.22 51.13 942,061 +2.55(+5.24%)
Apr 03, 2020 50.94 51.93 48.05 48.59 779,136 -3.00(-5.81%)
Apr 02, 2020 51.39 52.41 49.27 51.58 774,765 -0.03(-0.07%)
Apr 01, 2020 50.89 52.35 48.08 51.62 3,407,226 -1.07(-2.04%)
Mar 31, 2020 52.73 54.45 52.00 52.69 2,297,301 -1.63(-3.01%)
Mar 30, 2020 54.13 54.81 51.57 54.32 916,427 +0.64(+1.19%)
Mar 27, 2020 51.86 55.22 50.33 53.69 3,032,192 +0.20(+0.37%)
Mar 26, 2020 50.97 53.49 50.27 53.49 966,942 +3.23(+6.43%)
Mar 25, 2020 48.30 53.02 48.04 50.26 1,759,128 +1.93(+3.99%)
Mar 24, 2020 46.52 50.22 45.78 48.33 1,171,972 +3.50(+7.80%)
Mar 23, 2020 44.06 45.51 42.83 44.83 1,301,544 +0.40(+0.91%)
Mar 20, 2020 44.39 48.55 42.61 44.43 846,533 +0.75(+1.72%)
Mar 19, 2020 40.91 45.95 38.12 43.68 1,160,433 +2.74(+6.69%)
Mar 18, 2020 48.13 50.01 38.72 40.94 927,221 -10.29(-20.09%)
Mar 17, 2020 48.96 51.23 46.83 51.23 893,288 +3.20(+6.67%)
Mar 16, 2020 56.50 58.99 47.14 48.03 1,049,065 -13.33(-21.72%)
Mar 13, 2020 59.59 61.53 57.61 61.35 1,195,588 +4.29(+7.52%)
Mar 12, 2020 57.52 60.43 53.91 57.06 1,026,063 -4.09(-6.69%)
Mar 11, 2020 63.16 63.35 60.58 61.15 666,748 -3.01(-4.69%)
Mar 10, 2020 62.45 64.21 60.63 64.16 817,408 +2.75(+4.47%)
Mar 09, 2020 61.32 62.70 60.56 61.41 618,413 -3.19(-4.94%)
Mar 06, 2020 63.74 64.95 62.48 64.60 1,107,316 -0.26(-0.40%)
Mar 05, 2020 64.59 65.06 63.91 64.87 488,196 -0.58(-0.89%)
Mar 04, 2020 63.64 65.46 63.58 65.45 600,101 +2.72(+4.34%)
Mar 03, 2020 62.94 64.71 61.84 62.72 766,234 +0.05(+0.08%)
Mar 02, 2020 60.88 62.94 59.61 62.67 684,897 +2.14(+3.54%)
Feb 28, 2020 59.61 60.86 57.93 60.53 1,834,611 -0.29(-0.47%)
Feb 27, 2020 63.95 63.96 60.81 60.82 504,635 -3.84(-5.94%)
Feb 26, 2020 64.63 66.16 64.26 64.66 434,610 +0.04(+0.07%)
Feb 25, 2020 66.07 66.07 63.93 64.62 715,264 -1.38(-2.09%)
Feb 24, 2020 66.55 67.12 65.42 66.00 837,297 -1.10(-1.65%)
Feb 21, 2020 67.07 67.86 66.25 67.11 792,194 +0.40(+0.61%)
Feb 20, 2020 64.66 67.14 64.66 66.70 508,144 +2.03(+3.14%)
Feb 19, 2020 65.54 65.54 64.25 64.67 310,953 -0.79(-1.21%)
Feb 18, 2020 65.43 65.67 64.99 65.46 277,368 +0.15(+0.23%)
Feb 14, 2020 64.48 65.35 64.32 65.31 486,564 +0.93(+1.44%)
Feb 13, 2020 63.65 64.70 63.65 64.39 244,768 +0.74(+1.17%)
Feb 12, 2020 64.29 64.31 63.21 63.64 320,450 -0.75(-1.16%)
Feb 11, 2020 65.49 65.87 64.24 64.39 387,703 -0.89(-1.37%)
Feb 10, 2020 65.32 65.46 64.74 65.29 589,162 +0.36(+0.56%)
Feb 07, 2020 64.73 65.05 64.48 64.92 288,545 +0.40(+0.61%)
Feb 06, 2020 64.15 64.98 64.06 64.53 264,837 +0.43(+0.67%)
Feb 05, 2020 64.32 64.45 63.66 64.10 583,148 -0.19(-0.29%)
Feb 04, 2020 64.06 64.63 63.67 64.28 243,855 +0.30(+0.47%)
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.