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 (%)
May 31, 2022 62.30 63.21 61.45 62.86 1,728,320 +0.48(+0.77%)
May 27, 2022 62.19 62.80 61.79 62.38 1,614,702 +0.83(+1.34%)
May 26, 2022 61.58 62.23 61.41 61.55 3,645,790 -2.31(-3.62%)
May 25, 2022 63.03 64.19 62.89 63.86 592,515 +0.54(+0.85%)
May 24, 2022 61.64 63.37 61.10 63.32 1,236,983 +1.70(+2.76%)
May 23, 2022 61.81 62.14 61.02 61.62 640,716 +0.15(+0.25%)
May 20, 2022 61.52 61.67 60.90 61.47 923,732 +0.41(+0.66%)
May 19, 2022 60.97 61.64 60.57 61.06 873,915 -0.09(-0.15%)
May 18, 2022 61.72 62.22 60.71 61.15 715,664 -0.90(-1.45%)
May 17, 2022 62.32 62.35 61.62 62.05 596,779 +0.20(+0.32%)
May 16, 2022 61.50 62.19 61.50 61.86 957,981 +0.29(+0.47%)
May 13, 2022 61.07 61.73 60.73 61.57 980,117 +1.02(+1.68%)
May 12, 2022 60.32 60.60 59.21 60.55 1,014,913 +0.71(+1.19%)
May 11, 2022 59.31 60.43 59.15 59.84 984,283 +0.57(+0.96%)
May 10, 2022 60.95 60.97 57.99 59.27 1,175,361 -1.04(-1.72%)
May 09, 2022 60.34 61.09 59.83 60.31 924,998 -0.54(-0.89%)
May 06, 2022 60.79 61.27 59.95 60.85 572,709 -0.39(-0.63%)
May 05, 2022 62.05 62.31 60.57 61.24 665,528 -0.93(-1.49%)
May 04, 2022 60.73 62.27 60.73 62.16 836,842 +1.38(+2.27%)
May 03, 2022 59.66 61.15 59.39 60.79 937,946 +1.21(+2.03%)
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.