Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 63.81 64.74 62.95 64.38 1,687,320 +0.49(+0.77%)
May 27, 2022 63.70 64.33 63.29 63.89 1,576,397 +0.85(+1.34%)
May 26, 2022 63.07 63.75 62.90 63.05 3,559,302 -2.37(-3.62%)
May 25, 2022 64.56 65.75 64.42 65.42 578,459 +0.55(+0.85%)
May 24, 2022 63.14 64.91 62.59 64.86 1,207,639 +1.74(+2.76%)
May 23, 2022 63.31 63.65 62.50 63.12 625,517 +0.16(+0.25%)
May 20, 2022 63.02 63.17 62.38 62.96 901,819 +0.41(+0.66%)
May 19, 2022 62.46 63.14 62.04 62.55 853,183 -0.09(-0.15%)
May 18, 2022 63.22 63.73 62.18 62.64 698,686 -0.92(-1.45%)
May 17, 2022 63.83 63.87 63.12 63.56 582,621 +0.20(+0.32%)
May 16, 2022 62.99 63.70 62.99 63.36 935,255 +0.30(+0.47%)
May 13, 2022 62.56 63.23 62.21 63.06 956,866 +1.04(+1.68%)
May 12, 2022 61.78 62.07 60.64 62.02 990,836 +0.73(+1.19%)
May 11, 2022 60.75 61.90 60.58 61.29 960,933 +0.58(+0.96%)
May 10, 2022 62.43 62.45 59.40 60.71 1,147,478 -1.06(-1.72%)
May 09, 2022 61.81 62.58 61.28 61.77 903,055 -0.55(-0.89%)
May 06, 2022 62.26 62.76 61.40 62.33 559,123 -0.40(-0.63%)
May 05, 2022 63.56 63.82 62.04 62.72 649,740 -0.95(-1.49%)
May 04, 2022 62.21 63.78 62.21 63.67 816,990 +1.41(+2.27%)
May 03, 2022 61.11 62.64 60.83 62.26 915,696 +1.24(+2.03%)
May 02, 2022 62.69 63.06 59.84 61.03 746,152 -1.61(-2.58%)
Apr 29, 2022 64.78 64.79 62.52 62.64 661,676 -2.59(-3.97%)
Apr 28, 2022 64.70 65.32 63.95 65.23 465,269 +1.24(+1.94%)
Apr 27, 2022 64.76 64.99 63.97 63.99 667,772 -0.74(-1.14%)
Apr 26, 2022 65.06 65.39 64.47 64.73 552,962 -0.45(-0.69%)
Apr 25, 2022 66.18 66.48 63.94 65.18 736,852 -1.13(-1.70%)
Apr 22, 2022 65.72 66.55 65.70 66.31 875,501 +0.37(+0.56%)
Apr 21, 2022 66.49 66.49 65.80 65.94 681,345 -0.15(-0.22%)
Apr 20, 2022 65.75 66.35 64.92 66.09 840,593 +0.55(+0.84%)
Apr 19, 2022 64.77 65.56 64.77 65.54 548,178 +0.93(+1.44%)
Apr 18, 2022 64.02 64.75 64.02 64.61 748,194 +0.30(+0.47%)
Apr 14, 2022 64.15 64.43 63.89 64.31 585,478 +0.36(+0.56%)
Apr 13, 2022 63.68 64.31 63.67 63.95 806,637 +0.65(+1.03%)
Apr 12, 2022 63.27 63.44 62.76 63.29 814,915 +0.44(+0.70%)
Apr 11, 2022 62.91 63.11 62.63 62.85 560,935 +0.09(+0.15%)
Apr 08, 2022 62.07 62.89 61.78 62.76 808,011 +0.69(+1.11%)
Apr 07, 2022 61.91 62.48 61.32 62.07 848,325 -0.10(-0.16%)
Apr 06, 2022 61.35 62.46 61.03 62.17 538,092 +0.75(+1.23%)
Apr 05, 2022 61.58 62.12 60.87 61.42 633,718 +0.15(+0.24%)
Apr 04, 2022 61.94 61.94 60.73 61.27 504,361 -0.75(-1.22%)
Apr 01, 2022 61.37 62.21 61.14 62.03 520,720 +1.03(+1.69%)
Mar 31, 2022 60.30 62.15 60.15 61.00 1,283,676 +1.20(+2.01%)
Mar 30, 2022 61.93 62.04 59.76 59.79 2,377,655 -2.31(-3.72%)
Mar 29, 2022 60.78 62.35 60.78 62.10 1,006,835 +1.93(+3.21%)
Mar 28, 2022 59.68 60.35 59.68 60.17 473,900 +0.22(+0.37%)
Mar 25, 2022 59.37 60.00 59.11 59.95 3,229,660 +0.77(+1.30%)
Mar 24, 2022 59.00 59.34 58.57 59.18 415,060 +0.44(+0.75%)
Mar 23, 2022 59.45 59.51 58.47 58.74 408,142 -0.30(-0.51%)
Mar 22, 2022 58.79 59.52 58.42 59.04 466,824 +0.40(+0.69%)
Mar 21, 2022 58.66 59.08 58.25 58.64 614,199 -0.04(-0.06%)
Mar 18, 2022 59.34 59.42 58.50 58.68 1,194,866 -0.26(-0.44%)
Mar 17, 2022 58.35 59.40 58.25 58.93 422,472 +0.23(+0.39%)
Mar 16, 2022 58.59 58.97 57.48 58.70 587,001 +0.52(+0.90%)
Mar 15, 2022 57.98 58.53 57.66 58.18 348,013 +0.51(+0.89%)
Mar 14, 2022 58.79 58.97 57.37 57.67 451,480 -1.07(-1.82%)
Mar 11, 2022 59.37 59.59 58.56 58.74 404,973 -0.20(-0.34%)
Mar 10, 2022 57.81 59.02 57.69 58.94 459,594 +0.40(+0.69%)
Mar 09, 2022 58.92 59.18 58.46 58.54 567,102 +0.59(+1.01%)
Mar 08, 2022 58.12 59.37 57.89 57.95 1,216,374 -0.24(-0.41%)
Mar 07, 2022 60.28 60.28 58.16 58.19 568,502 -2.09(-3.47%)
Mar 04, 2022 59.25 60.36 58.99 60.28 426,247 +0.61(+1.03%)
Mar 03, 2022 59.43 59.68 58.47 59.66 419,542 +0.64(+1.09%)
Mar 02, 2022 58.53 59.20 58.35 59.02 568,707 +0.62(+1.07%)
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.