Skip to main content

Agree Realty Corp (NY: ADC )

61.63 +0.24 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.40 55.86 54.94 54.97 288,202 -0.43(-0.77%)
Jul 30, 2019 55.12 55.89 54.90 55.40 209,029 +0.19(+0.34%)
Jul 29, 2019 55.25 55.57 54.96 55.21 217,175 -0.07(-0.13%)
Jul 26, 2019 54.22 55.41 54.22 55.29 465,382 +1.20(+2.22%)
Jul 25, 2019 54.70 54.90 53.99 54.09 370,110 -0.81(-1.48%)
Jul 24, 2019 54.82 55.34 54.35 54.90 359,627 +0.22(+0.41%)
Jul 23, 2019 51.77 54.94 51.61 54.68 719,733 +3.02(+5.84%)
Jul 22, 2019 52.20 52.20 51.46 51.66 375,507 -0.28(-0.54%)
Jul 19, 2019 53.23 53.37 51.91 51.94 313,375 -1.46(-2.73%)
Jul 18, 2019 53.02 53.62 52.56 53.39 190,511 +0.15(+0.28%)
Jul 17, 2019 53.54 53.80 52.84 53.25 315,732 -0.06(-0.11%)
Jul 16, 2019 53.71 53.84 53.28 53.30 231,346 -0.68(-1.26%)
Jul 15, 2019 53.90 54.41 53.52 53.99 179,205 +0.21(+0.38%)
Jul 12, 2019 53.91 54.12 53.65 53.78 207,579 -0.14(-0.26%)
Jul 11, 2019 54.32 54.41 53.60 53.92 240,246 -0.45(-0.83%)
Jul 10, 2019 54.40 54.43 53.79 54.37 261,338 +0.21(+0.39%)
Jul 09, 2019 53.74 54.22 53.57 54.16 304,920 +0.40(+0.75%)
Jul 08, 2019 53.57 53.93 53.32 53.76 223,886 +0.14(+0.26%)
Jul 05, 2019 53.44 53.70 52.65 53.62 161,126 -0.29(-0.53%)
Jul 03, 2019 53.37 54.24 53.37 53.90 90,838 +0.62(+1.16%)
Jul 02, 2019 52.12 53.36 52.12 53.29 246,648 +1.25(+2.40%)
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.