Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 63.42 64.49 62.58 64.46 1,711,826 +0.84(+1.32%)
Nov 29, 2022 62.73 63.75 62.66 63.62 476,087 +0.78(+1.25%)
Nov 28, 2022 64.57 64.73 62.70 62.84 987,720 -1.87(-2.89%)
Nov 25, 2022 64.55 64.75 64.30 64.71 307,219 +0.15(+0.23%)
Nov 23, 2022 64.89 65.08 64.23 64.56 756,501 -0.32(-0.50%)
Nov 22, 2022 64.54 65.15 64.44 64.88 743,195 +0.33(+0.51%)
Nov 21, 2022 64.28 64.94 64.14 64.55 1,214,896 +0.29(+0.46%)
Nov 18, 2022 64.50 64.72 63.58 64.26 991,745 +0.81(+1.27%)
Nov 17, 2022 62.88 63.51 62.39 63.45 825,624 +0.18(+0.29%)
Nov 16, 2022 64.04 64.10 63.24 63.27 567,834 -0.63(-0.99%)
Nov 15, 2022 65.02 65.02 63.30 63.90 890,828 -0.02(-0.03%)
Nov 14, 2022 63.44 64.65 63.07 63.92 810,793 +0.28(+0.43%)
Nov 11, 2022 65.14 65.14 63.00 63.64 1,386,389 -1.03(-1.59%)
Nov 10, 2022 64.27 65.46 63.15 64.67 1,127,364 +1.67(+2.65%)
Nov 09, 2022 62.61 64.00 62.34 63.00 1,108,778 +0.43(+0.69%)
Nov 08, 2022 62.62 63.06 62.02 62.57 1,126,393 +0.05(+0.07%)
Nov 07, 2022 63.14 63.31 62.04 62.52 578,584 -0.18(-0.29%)
Nov 04, 2022 62.29 63.36 61.94 62.71 610,427 +0.44(+0.71%)
Nov 03, 2022 60.64 62.46 60.17 62.27 957,551 +1.22(+2.00%)
Nov 02, 2022 61.98 61.05 765,727 -1.88(-2.99%)
Nov 01, 2022 63.44 63.66 62.93 62.93 515,132 -0.16(-0.25%)
Oct 31, 2022 62.33 63.24 62.19 63.08 566,297 +0.32(+0.51%)
Oct 28, 2022 61.30 62.95 61.30 62.76 557,535 +1.23(+2.00%)
Oct 27, 2022 61.49 62.31 61.23 61.53 647,023 +0.45(+0.73%)
Oct 26, 2022 61.20 61.50 60.58 61.08 471,812 +0.21(+0.35%)
Oct 25, 2022 60.12 61.09 60.07 60.87 828,033 +0.93(+1.56%)
Oct 24, 2022 60.21 60.32 59.56 59.94 595,813 +0.21(+0.35%)
Oct 21, 2022 59.11 59.76 58.27 59.73 676,809 +0.84(+1.43%)
Oct 20, 2022 59.01 60.01 58.68 58.89 549,128 -0.22(-0.37%)
Oct 19, 2022 59.66 59.86 58.55 59.11 686,348 -1.05(-1.75%)
Oct 18, 2022 59.72 60.42 59.40 60.16 767,744 +1.17(+1.99%)
Oct 17, 2022 59.00 59.86 58.68 58.99 911,614 +0.90(+1.54%)
Oct 14, 2022 61.14 61.42 57.95 58.09 779,999 -2.20(-3.64%)
Oct 13, 2022 59.20 60.41 58.65 60.29 623,766 +0.34(+0.56%)
Oct 12, 2022 59.65 60.38 58.74 59.95 612,331 +0.26(+0.43%)
Oct 11, 2022 58.47 59.80 58.30 59.69 800,029 +0.93(+1.59%)
Oct 10, 2022 59.50 59.84 58.74 58.76 916,533 -0.63(-1.06%)
Oct 07, 2022 58.51 60.09 58.23 59.39 912,932 +0.58(+0.98%)
Oct 06, 2022 60.28 60.28 58.65 58.81 662,766 -1.36(-2.27%)
Oct 05, 2022 60.62 60.67 59.01 60.18 1,093,151 -0.91(-1.48%)
Oct 04, 2022 62.26 62.81 60.76 61.08 1,352,267 -0.78(-1.26%)
Oct 03, 2022 62.47 62.47 60.70 61.86 1,024,634 +0.03(+0.04%)
Sep 30, 2022 60.58 62.20 60.41 61.83 2,785,366 +1.68(+2.80%)
Sep 29, 2022 60.46 60.52 59.40 60.15 3,690,872 -2.91(-4.61%)
Sep 28, 2022 62.45 63.35 61.56 63.06 967,760 +1.04(+1.68%)
Sep 27, 2022 63.46 63.82 61.97 62.02 700,961 -1.24(-1.96%)
Sep 26, 2022 64.53 64.61 62.62 63.26 953,499 -1.63(-2.52%)
Sep 23, 2022 64.09 65.46 64.09 64.89 1,072,709 +0.25(+0.38%)
Sep 22, 2022 64.37 64.77 63.62 64.64 769,417 +0.08(+0.13%)
Sep 21, 2022 64.85 65.90 64.53 64.56 488,653 +0.09(+0.14%)
Sep 20, 2022 65.72 65.72 64.30 64.47 600,603 -1.78(-2.68%)
Sep 19, 2022 65.76 66.35 65.32 66.25 918,071 -0.05(-0.08%)
Sep 16, 2022 65.22 66.70 64.98 66.30 3,844,262 +0.55(+0.83%)
Sep 15, 2022 67.01 67.72 65.68 65.76 987,865 -1.24(-1.85%)
Sep 14, 2022 67.97 68.20 66.42 67.00 1,036,746 -0.63(-0.93%)
Sep 13, 2022 67.96 68.68 67.37 67.62 547,706 -1.46(-2.11%)
Sep 12, 2022 68.14 69.39 68.14 69.08 763,441 +0.91(+1.34%)
Sep 09, 2022 67.92 68.39 67.36 68.17 932,251 +0.33(+0.48%)
Sep 08, 2022 69.18 69.36 67.82 67.84 864,767 -1.68(-2.41%)
Sep 07, 2022 69.28 69.64 69.11 69.52 677,504 +0.11(+0.16%)
Sep 06, 2022 68.57 69.67 68.55 69.41 1,201,700 +1.84(+2.73%)
Sep 02, 2022 69.11 69.11 67.37 67.57 865,892 -0.98(-1.44%)
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.