Chronicle Journal: Finance

Agree Realty Corp (NY: ADC )

71.08 USD -0.44 (-0.62%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 71.04 71.57 70.50 71.52 1,002,417 +0.53(+0.75%)
Apr 20, 2021 69.00 71.42 69.00 70.99 1,255,678 +2.13(+3.09%)
Apr 19, 2021 68.97 68.97 68.16 68.86 1,139,798 +0.21(+0.31%)
Apr 16, 2021 69.21 69.32 68.54 68.65 361,200 -0.26(-0.38%)
Apr 15, 2021 67.82 68.93 67.82 68.91 700,926 +1.43(+2.12%)
Apr 14, 2021 67.81 68.44 67.41 67.48 396,363 -0.45(-0.66%)
Apr 13, 2021 67.59 68.37 67.57 67.93 429,661 +0.27(+0.40%)
Apr 12, 2021 68.31 68.31 67.17 67.66 369,875 -0.23(-0.34%)
Apr 09, 2021 67.80 68.14 67.48 67.89 590,200 -0.10(-0.15%)
Apr 08, 2021 68.40 68.96 67.91 67.99 482,021 -0.25(-0.37%)
Apr 07, 2021 68.87 69.12 68.10 68.24 374,925 -0.45(-0.66%)
Apr 06, 2021 68.77 68.87 68.28 68.69 314,373 -0.15(-0.22%)
Apr 05, 2021 68.47 68.97 67.97 68.84 398,341 +0.75(+1.10%)
Apr 01, 2021 67.77 68.09 67.13 68.09 396,800 +0.78(+1.16%)
Mar 31, 2021 67.21 68.09 66.43 67.31 683,916 +0.22(+0.33%)
Mar 30, 2021 66.93 67.62 66.74 67.09 397,440 -0.08(-0.12%)
Mar 29, 2021 67.31 67.89 66.35 67.17 846,403 -0.14(-0.21%)
Mar 26, 2021 67.06 67.90 66.64 67.31 488,100 +0.50(+0.75%)
Mar 25, 2021 66.50 67.39 65.68 66.81 678,074 +0.00(+0.00%)
Mar 24, 2021 66.56 67.54 66.41 66.81 707,357 +0.25(+0.38%)
Mar 23, 2021 65.97 67.61 65.97 66.56 635,427 +0.46(+0.70%)
Mar 22, 2021 66.62 66.77 65.86 66.10 780,464 -0.55(-0.83%)
Mar 19, 2021 68.00 68.18 66.42 66.65 3,276,100 -1.48(-2.17%)
Mar 18, 2021 68.25 68.75 67.49 68.13 776,680 -0.47(-0.69%)
Mar 17, 2021 68.71 69.37 68.37 68.60 1,076,123 -0.38(-0.55%)
Mar 16, 2021 69.39 69.83 68.71 68.98 751,924 -0.45(-0.65%)
Mar 15, 2021 67.22 69.50 67.02 69.43 1,238,065 +2.27(+3.38%)
Mar 12, 2021 65.80 67.22 65.38 67.16 808,600 +1.33(+2.02%)
Mar 11, 2021 65.36 66.62 65.05 65.83 1,131,805 +0.50(+0.77%)
Mar 10, 2021 65.06 65.71 64.69 65.33 562,532 +0.42(+0.65%)
Mar 09, 2021 65.04 66.18 64.79 64.91 568,216 +0.06(+0.09%)
Mar 08, 2021 64.68 65.98 64.09 64.85 884,754 +0.38(+0.59%)
Mar 05, 2021 63.33 64.75 62.17 64.47 1,900,200 +1.41(+2.24%)
Mar 04, 2021 63.40 64.24 61.27 63.06 1,143,322 +0.20(+0.32%)
Mar 03, 2021 63.60 64.02 62.47 62.86 739,052 -0.63(-0.99%)
Mar 02, 2021 64.39 64.70 62.92 63.49 484,845 -1.28(-1.98%)
Mar 01, 2021 65.50 66.09 64.73 64.77 682,056 +0.21(+0.33%)
Feb 26, 2021 64.83 65.32 64.21 64.56 670,500 -0.38(-0.59%)
Feb 25, 2021 65.10 66.59 64.63 64.94 582,176 -0.18(-0.28%)
Feb 24, 2021 64.55 65.95 63.94 65.12 522,910 +0.56(+0.87%)
Feb 23, 2021 63.68 65.21 63.15 64.56 723,255 +1.32(+2.09%)
Feb 22, 2021 62.97 63.58 62.57 63.24 935,246 -0.08(-0.13%)
Feb 19, 2021 64.21 65.54 62.91 63.32 1,015,300 -0.88(-1.37%)
Feb 18, 2021 64.18 65.27 64.10 64.20 576,078 -0.25(-0.39%)
Feb 17, 2021 64.38 64.90 63.76 64.45 517,954 -0.06(-0.09%)
Feb 16, 2021 65.42 65.42 63.70 64.51 497,380 -0.56(-0.86%)
Feb 12, 2021 65.01 65.60 64.19 65.07 682,500 -0.07(-0.11%)
Feb 11, 2021 65.94 66.41 65.11 65.14 526,670 -1.02(-1.54%)
Feb 10, 2021 67.31 68.06 66.04 66.16 447,071 -0.74(-1.11%)
Feb 09, 2021 65.96 66.99 65.80 66.90 470,600 +1.08(+1.64%)
Feb 08, 2021 66.21 66.45 65.51 65.82 241,008 -0.31(-0.47%)
Feb 05, 2021 66.18 66.48 65.65 66.13 299,000 +0.33(+0.50%)
Feb 04, 2021 64.86 66.15 64.65 65.80 275,031 +1.07(+1.65%)
Feb 03, 2021 64.63 65.20 63.62 64.73 472,545 -0.18(-0.28%)
Feb 02, 2021 64.46 65.45 63.89 64.91 478,403 +0.65(+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.