Skip to main content

Agree Realty Corp (NY: ADC )

57.14 +0.46 (+0.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.75 62.44 61.71 62.41 493,919 +0.43(+0.70%)
Apr 29, 2021 62.67 63.09 61.77 61.97 1,186,823 -0.32(-0.52%)
Apr 28, 2021 63.14 63.28 62.13 62.30 948,960 -0.82(-1.30%)
Apr 27, 2021 63.06 63.13 62.55 63.12 891,332 +0.36(+0.58%)
Apr 26, 2021 63.19 63.37 62.53 62.76 847,350 -0.12(-0.20%)
Apr 23, 2021 63.32 63.33 62.46 62.88 987,725 -0.20(-0.32%)
Apr 22, 2021 63.15 63.41 62.63 63.08 1,012,224 -0.16(-0.25%)
Apr 21, 2021 62.82 63.29 62.34 63.24 1,133,630 +0.47(+0.75%)
Apr 20, 2021 61.01 63.15 61.01 62.77 1,420,042 +1.88(+3.09%)
Apr 19, 2021 60.99 60.99 60.27 60.89 1,288,994 +0.19(+0.31%)
Apr 16, 2021 61.20 61.30 60.61 60.70 408,480 -0.23(-0.38%)
Apr 15, 2021 59.97 60.95 59.97 60.93 792,675 +1.26(+2.12%)
Apr 14, 2021 59.96 60.52 59.61 59.67 448,245 -0.40(-0.66%)
Apr 13, 2021 59.77 60.46 59.75 60.07 485,902 +0.24(+0.40%)
Apr 12, 2021 60.40 60.40 59.40 59.83 418,290 -0.20(-0.34%)
Apr 09, 2021 59.95 60.25 59.67 60.03 667,455 -0.09(-0.15%)
Apr 08, 2021 60.48 60.98 60.05 60.12 545,116 -0.22(-0.37%)
Apr 07, 2021 60.90 61.12 60.22 60.34 424,001 -0.40(-0.66%)
Apr 06, 2021 60.81 60.90 60.38 60.74 355,523 -0.13(-0.22%)
Apr 05, 2021 60.54 60.99 60.10 60.87 450,482 +0.66(+1.10%)
Apr 01, 2021 59.93 60.21 59.36 60.21 448,739 +0.69(+1.16%)
Mar 31, 2021 59.43 60.21 58.74 59.52 773,438 +0.19(+0.33%)
Mar 30, 2021 59.18 59.79 59.02 59.32 449,463 +0.11(+0.19%)
Mar 29, 2021 59.34 59.84 58.49 59.21 960,153 -0.12(-0.21%)
Mar 26, 2021 59.12 59.86 58.75 59.34 553,697 +0.44(+0.75%)
Mar 25, 2021 58.62 59.41 57.90 58.89 769,202 +0.00(+0.00%)
Mar 24, 2021 58.67 59.54 58.54 58.89 802,420 +0.22(+0.38%)
Mar 23, 2021 58.15 59.60 58.15 58.67 720,824 +0.41(+0.70%)
Mar 22, 2021 58.73 58.86 58.06 58.27 885,353 -0.48(-0.83%)
Mar 19, 2021 59.94 60.10 58.55 58.75 3,716,385 -1.30(-2.17%)
Mar 18, 2021 60.16 60.61 59.49 60.06 881,060 -0.41(-0.69%)
Mar 17, 2021 60.57 61.15 60.27 60.47 1,220,746 -0.33(-0.55%)
Mar 16, 2021 61.17 61.56 60.57 60.81 852,977 -0.40(-0.65%)
Mar 15, 2021 59.26 61.27 59.08 61.20 1,404,452 +2.00(+3.38%)
Mar 12, 2021 58.00 59.26 57.63 59.20 917,270 +1.17(+2.02%)
Mar 11, 2021 57.62 58.73 57.34 58.03 1,283,911 +0.44(+0.77%)
Mar 10, 2021 57.35 57.93 57.03 57.59 638,132 +0.37(+0.65%)
Mar 09, 2021 57.33 58.34 57.11 57.22 644,580 +0.05(+0.09%)
Mar 08, 2021 57.02 58.16 56.50 57.17 1,003,658 +0.34(+0.59%)
Mar 05, 2021 55.83 57.08 54.80 56.83 2,155,573 +1.24(+2.24%)
Mar 04, 2021 55.89 56.63 54.01 55.59 1,296,976 +0.18(+0.32%)
Mar 03, 2021 56.07 56.44 55.07 55.41 838,375 -0.56(-0.99%)
Mar 02, 2021 56.76 57.03 55.47 55.97 550,004 -1.13(-1.98%)
Mar 01, 2021 57.74 58.26 57.06 57.10 773,719 +0.19(+0.33%)
Feb 26, 2021 57.15 57.58 56.60 56.91 760,610 -0.34(-0.59%)
Feb 25, 2021 57.39 58.70 56.97 57.25 660,416 +0.02(+0.04%)
Feb 24, 2021 56.72 57.95 56.19 57.22 595,077 +0.49(+0.87%)
Feb 23, 2021 55.96 57.30 55.49 56.73 823,071 +1.16(+2.09%)
Feb 22, 2021 55.33 55.87 54.98 55.57 1,064,319 -0.07(-0.13%)
Feb 19, 2021 56.42 57.59 55.28 55.64 1,155,422 -0.77(-1.37%)
Feb 18, 2021 56.40 57.35 56.33 56.41 655,582 -0.22(-0.39%)
Feb 17, 2021 56.57 57.03 56.03 56.63 589,437 -0.05(-0.09%)
Feb 16, 2021 57.49 57.49 55.97 56.69 566,023 -0.49(-0.86%)
Feb 12, 2021 57.13 57.64 56.41 57.18 776,692 -0.06(-0.11%)
Feb 11, 2021 57.94 58.36 57.21 57.24 599,356 -0.90(-1.54%)
Feb 10, 2021 59.15 59.81 58.03 58.14 508,771 -0.65(-1.11%)
Feb 09, 2021 57.96 58.87 57.82 58.79 535,547 +0.95(+1.64%)
Feb 08, 2021 58.18 58.39 57.57 57.84 274,269 -0.27(-0.47%)
Feb 05, 2021 58.15 58.42 57.69 58.11 340,265 +0.29(+0.50%)
Feb 04, 2021 56.99 58.13 56.81 57.82 312,988 +0.94(+1.65%)
Feb 03, 2021 56.79 57.29 55.90 56.88 537,761 -0.16(-0.28%)
Feb 02, 2021 56.64 57.51 56.14 57.04 544,427 +0.57(+1.01%)
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.