Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.62 56.04 55.09 55.39 781,567 -0.33(-0.59%)
Feb 25, 2021 55.85 57.13 55.45 55.71 678,612 +0.02(+0.04%)
Feb 24, 2021 55.20 56.40 54.68 55.69 611,473 +0.48(+0.87%)
Feb 23, 2021 54.46 55.77 54.00 55.21 845,750 +1.13(+2.09%)
Feb 22, 2021 53.85 54.37 53.51 54.08 1,093,645 -0.07(-0.13%)
Feb 19, 2021 54.91 56.05 53.80 54.15 1,187,257 -0.75(-1.37%)
Feb 18, 2021 54.88 55.82 54.82 54.90 673,646 -0.21(-0.39%)
Feb 17, 2021 55.06 55.50 54.53 55.12 605,678 -0.05(-0.09%)
Feb 16, 2021 55.94 55.94 54.47 55.17 581,619 -0.48(-0.86%)
Feb 12, 2021 55.59 56.10 54.89 55.65 798,092 -0.06(-0.11%)
Feb 11, 2021 56.39 56.79 55.68 55.71 615,870 -0.87(-1.54%)
Feb 10, 2021 57.56 58.20 56.48 56.58 522,789 -0.63(-1.11%)
Feb 09, 2021 56.41 57.29 56.27 57.21 550,303 +0.92(+1.64%)
Feb 08, 2021 56.62 56.83 56.02 56.29 281,826 -0.27(-0.47%)
Feb 05, 2021 56.59 56.85 56.14 56.55 349,640 +0.28(+0.50%)
Feb 04, 2021 55.47 56.57 55.29 56.27 321,612 +0.91(+1.65%)
Feb 03, 2021 55.27 55.76 54.41 55.35 552,578 -0.15(-0.28%)
Feb 02, 2021 55.12 55.97 54.64 55.51 559,428 +0.56(+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.