Skip to main content

Agree Realty Corp (NY: ADC )

56.99 +0.31 (+0.55%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.76 62.45 61.72 62.42 493,833 +0.43(+0.70%)
Apr 29, 2021 62.68 63.10 61.78 61.98 1,186,616 -0.32(-0.52%)
Apr 28, 2021 63.16 63.29 62.14 62.31 948,795 -0.82(-1.30%)
Apr 27, 2021 63.08 63.14 62.56 63.13 891,177 +0.36(+0.58%)
Apr 26, 2021 63.20 63.39 62.54 62.77 847,202 -0.12(-0.20%)
Apr 23, 2021 63.33 63.34 62.47 62.89 987,553 -0.20(-0.32%)
Apr 22, 2021 63.16 63.42 62.64 63.09 1,012,047 -0.16(-0.25%)
Apr 21, 2021 62.83 63.30 62.35 63.25 1,133,432 +0.47(+0.75%)
Apr 20, 2021 61.02 63.16 61.02 62.78 1,419,795 +1.88(+3.09%)
Apr 19, 2021 61.00 61.00 60.28 60.90 1,288,769 +0.19(+0.31%)
Apr 16, 2021 61.21 61.31 60.62 60.71 408,408 -0.23(-0.38%)
Apr 15, 2021 59.98 60.96 59.98 60.94 792,537 +1.26(+2.12%)
Apr 14, 2021 59.97 60.53 59.62 59.68 448,167 -0.40(-0.66%)
Apr 13, 2021 59.78 60.47 59.76 60.08 485,817 +0.24(+0.40%)
Apr 12, 2021 60.41 60.41 59.41 59.84 418,217 -0.20(-0.34%)
Apr 09, 2021 59.96 60.26 59.68 60.04 667,339 -0.09(-0.15%)
Apr 08, 2021 60.49 60.99 60.06 60.13 545,021 -0.22(-0.37%)
Apr 07, 2021 60.91 61.13 60.23 60.35 423,927 -0.40(-0.66%)
Apr 06, 2021 60.82 60.91 60.39 60.75 355,461 -0.13(-0.22%)
Apr 05, 2021 60.56 61.00 60.11 60.88 450,404 +0.66(+1.10%)
Apr 01, 2021 59.94 60.22 59.37 60.22 448,661 +0.69(+1.16%)
Mar 31, 2021 59.44 60.22 58.75 59.53 773,303 +0.19(+0.33%)
Mar 30, 2021 59.19 59.80 59.03 59.33 449,385 +0.11(+0.19%)
Mar 29, 2021 59.35 59.85 58.50 59.22 959,986 -0.12(-0.21%)
Mar 26, 2021 59.13 59.87 58.76 59.35 553,600 +0.44(+0.75%)
Mar 25, 2021 58.63 59.42 57.91 58.91 769,068 +0.00(+0.00%)
Mar 24, 2021 58.68 59.55 58.55 58.91 802,280 +0.22(+0.38%)
Mar 23, 2021 58.16 59.61 58.16 58.68 720,698 +0.41(+0.70%)
Mar 22, 2021 58.74 58.87 58.07 58.28 885,198 -0.48(-0.83%)
Mar 19, 2021 59.95 60.11 58.56 58.76 3,715,736 -1.30(-2.17%)
Mar 18, 2021 60.17 60.62 59.50 60.07 880,906 -0.41(-0.69%)
Mar 17, 2021 60.58 61.16 60.28 60.48 1,220,533 -0.34(-0.55%)
Mar 16, 2021 61.18 61.57 60.58 60.82 852,828 -0.40(-0.65%)
Mar 15, 2021 59.27 61.28 59.09 61.22 1,404,207 +2.00(+3.38%)
Mar 12, 2021 58.01 59.27 57.64 59.21 917,110 +1.17(+2.02%)
Mar 11, 2021 57.63 58.74 57.35 58.04 1,283,687 +0.44(+0.77%)
Mar 10, 2021 57.36 57.94 57.04 57.60 638,020 +0.37(+0.65%)
Mar 09, 2021 57.34 58.35 57.12 57.23 644,467 +0.05(+0.09%)
Mar 08, 2021 57.03 58.17 56.51 57.18 1,003,483 +0.34(+0.59%)
Mar 05, 2021 55.84 57.09 54.81 56.84 2,155,197 +1.24(+2.24%)
Mar 04, 2021 55.90 56.64 54.02 55.60 1,296,750 +0.18(+0.32%)
Mar 03, 2021 56.08 56.45 55.08 55.42 838,229 -0.56(-0.99%)
Mar 02, 2021 56.77 57.04 55.48 55.98 549,908 -1.13(-1.98%)
Mar 01, 2021 57.75 58.27 57.07 57.11 773,584 +0.19(+0.33%)
Feb 26, 2021 57.16 57.59 56.61 56.92 760,477 -0.34(-0.59%)
Feb 25, 2021 57.40 58.71 56.98 57.26 660,301 +0.02(+0.04%)
Feb 24, 2021 56.73 57.96 56.20 57.23 594,973 +0.49(+0.87%)
Feb 23, 2021 55.97 57.31 55.50 56.74 822,928 +1.16(+2.09%)
Feb 22, 2021 55.34 55.88 54.99 55.58 1,064,134 -0.07(-0.13%)
Feb 19, 2021 56.43 57.60 55.29 55.65 1,155,220 -0.77(-1.37%)
Feb 18, 2021 56.41 57.36 56.34 56.42 655,468 -0.22(-0.39%)
Feb 17, 2021 56.58 57.04 56.04 56.64 589,334 -0.05(-0.09%)
Feb 16, 2021 57.50 57.50 55.98 56.70 565,924 -0.49(-0.86%)
Feb 12, 2021 57.14 57.65 56.42 57.19 776,556 -0.06(-0.11%)
Feb 11, 2021 57.95 58.37 57.22 57.25 599,251 -0.90(-1.54%)
Feb 10, 2021 59.16 59.82 58.04 58.15 508,682 -0.65(-1.11%)
Feb 09, 2021 57.97 58.88 57.83 58.80 535,454 +0.95(+1.64%)
Feb 08, 2021 58.19 58.40 57.58 57.85 274,221 -0.27(-0.47%)
Feb 05, 2021 58.16 58.43 57.70 58.12 340,205 +0.29(+0.50%)
Feb 04, 2021 57.00 58.14 56.82 57.83 312,933 +0.94(+1.65%)
Feb 03, 2021 56.80 57.30 55.91 56.89 537,667 -0.16(-0.28%)
Feb 02, 2021 56.65 57.52 56.15 57.05 544,332 +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.