Skip to main content

Agree Realty Corp (NY: ADC )

75.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.20 65.58 65.18 65.35 266,702 +0.03(+0.04%)
Aug 30, 2021 64.61 65.35 64.56 65.32 345,388 +0.69(+1.07%)
Aug 27, 2021 64.11 65.00 64.11 64.63 474,370 +0.56(+0.87%)
Aug 26, 2021 64.43 64.54 63.74 64.07 436,223 -0.32(-0.50%)
Aug 25, 2021 63.97 64.73 63.61 64.39 340,107 +0.43(+0.67%)
Aug 24, 2021 65.08 65.08 63.75 63.97 371,354 -0.87(-1.35%)
Aug 23, 2021 65.32 65.51 64.53 64.84 469,535 -0.42(-0.64%)
Aug 20, 2021 64.75 65.56 64.26 65.26 334,505 +0.40(+0.62%)
Aug 19, 2021 64.75 65.43 64.55 64.86 407,345 -0.09(-0.13%)
Aug 18, 2021 64.92 65.30 64.61 64.94 327,253 -0.07(-0.11%)
Aug 17, 2021 64.73 65.20 64.58 65.01 395,858 -0.10(-0.15%)
Aug 16, 2021 64.94 65.56 64.89 65.11 283,840 +0.10(+0.15%)
Aug 13, 2021 64.85 65.12 64.53 65.01 275,338 +0.37(+0.57%)
Aug 12, 2021 65.01 65.13 64.41 64.65 444,772 -0.54(-0.83%)
Aug 11, 2021 64.69 65.37 64.49 65.19 360,217 +0.58(+0.89%)
Aug 10, 2021 65.15 65.24 64.52 64.61 351,779 -0.45(-0.70%)
Aug 09, 2021 64.87 65.22 64.48 65.07 363,467 -0.04(-0.07%)
Aug 06, 2021 66.09 66.20 65.05 65.11 622,996 -0.77(-1.17%)
Aug 05, 2021 65.52 65.91 65.27 65.88 323,517 +0.67(+1.03%)
Aug 04, 2021 65.53 65.98 64.99 65.21 267,842 -0.49(-0.74%)
Aug 03, 2021 65.29 65.72 64.96 65.70 429,052 +0.36(+0.55%)
Aug 02, 2021 66.05 66.38 65.22 65.34 331,506 -0.34(-0.52%)
Jul 30, 2021 65.31 66.25 65.31 65.68 404,162 +0.41(+0.63%)
Jul 29, 2021 65.42 65.90 65.21 65.27 341,557 +0.10(+0.16%)
Jul 28, 2021 65.86 66.01 65.15 65.17 380,229 -0.58(-0.87%)
Jul 27, 2021 65.28 66.18 64.56 65.74 575,683 +0.60(+0.92%)
Jul 26, 2021 65.50 65.91 65.10 65.14 666,472 -0.22(-0.33%)
Jul 23, 2021 64.83 65.47 64.56 65.36 550,948 +0.78(+1.20%)
Jul 22, 2021 64.51 64.84 64.16 64.58 446,567 -0.16(-0.24%)
Jul 21, 2021 64.53 65.10 64.53 64.74 541,447 +0.22(+0.34%)
Jul 20, 2021 63.83 65.08 63.68 64.52 804,220 +1.05(+1.66%)
Jul 19, 2021 63.64 63.81 62.87 63.47 436,906 -0.58(-0.90%)
Jul 16, 2021 64.24 64.49 64.01 64.04 418,611 +0.04(+0.07%)
Jul 15, 2021 63.70 64.05 63.63 64.00 383,163 +0.28(+0.44%)
Jul 14, 2021 63.17 63.99 63.09 63.72 460,660 +0.77(+1.22%)
Jul 13, 2021 63.33 63.48 62.71 62.95 448,351 -0.62(-0.97%)
Jul 12, 2021 62.87 63.61 62.79 63.57 441,177 +0.45(+0.72%)
Jul 09, 2021 62.79 63.17 62.19 63.12 567,275 +0.66(+1.06%)
Jul 08, 2021 62.40 62.69 61.98 62.46 498,404 -0.30(-0.49%)
Jul 07, 2021 62.27 62.87 62.22 62.76 538,342 +0.27(+0.43%)
Jul 06, 2021 61.85 62.52 61.34 62.49 679,671 +0.65(+1.06%)
Jul 02, 2021 61.53 62.05 61.30 61.84 510,921 +0.55(+0.90%)
Jul 01, 2021 61.37 61.88 60.65 61.29 605,566 -0.14(-0.23%)
Jun 30, 2021 61.53 62.02 61.30 61.43 688,731 -0.08(-0.13%)
Jun 29, 2021 61.74 62.12 61.38 61.51 330,085 -0.08(-0.13%)
Jun 28, 2021 62.33 62.33 61.04 61.59 667,527 -0.75(-1.20%)
Jun 25, 2021 61.02 62.39 60.99 62.33 2,422,785 +1.42(+2.32%)
Jun 24, 2021 61.07 61.25 60.75 60.92 736,669 -0.05(-0.09%)
Jun 23, 2021 61.11 61.27 60.87 60.97 579,752 -0.10(-0.17%)
Jun 22, 2021 61.06 61.44 60.79 61.07 710,463 -0.03(-0.06%)
Jun 21, 2021 60.69 61.62 60.42 61.11 814,411 +0.70(+1.15%)
Jun 18, 2021 61.41 61.62 60.41 60.41 1,264,047 -0.97(-1.59%)
Jun 17, 2021 60.89 61.49 60.66 61.39 1,540,506 +0.30(+0.48%)
Jun 16, 2021 61.56 62.14 61.07 61.09 1,597,594 -0.15(-0.24%)
Jun 15, 2021 62.61 62.61 61.17 61.24 1,153,700 -1.46(-2.33%)
Jun 14, 2021 62.48 62.97 62.19 62.70 1,527,333 +0.53(+0.85%)
Jun 11, 2021 61.81 62.44 61.69 62.17 3,943,610 -1.88(-2.93%)
Jun 10, 2021 63.72 64.20 63.40 64.05 292,657 +0.23(+0.37%)
Jun 09, 2021 63.72 64.01 63.48 63.81 450,731 +0.47(+0.74%)
Jun 08, 2021 62.67 63.66 62.56 63.34 663,544 +0.78(+1.25%)
Jun 07, 2021 62.46 62.87 62.40 62.56 925,840 +0.36(+0.59%)
Jun 04, 2021 62.46 62.46 62.00 62.19 495,728 -0.04(-0.07%)
Jun 03, 2021 62.53 62.68 61.93 62.24 779,474 -0.60(-0.95%)
Jun 02, 2021 62.07 62.95 61.95 62.84 817,387 +1.00(+1.62%)
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.