Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.32 61.80 61.08 61.21 691,160 -0.08(-0.13%)
Jun 29, 2021 61.52 61.90 61.17 61.29 331,249 -0.08(-0.13%)
Jun 28, 2021 62.11 62.11 60.82 61.37 669,882 -0.74(-1.20%)
Jun 25, 2021 60.81 62.17 60.77 62.11 2,431,331 +1.41(+2.32%)
Jun 24, 2021 60.85 61.03 60.54 60.70 739,268 -0.05(-0.09%)
Jun 23, 2021 60.89 61.06 60.66 60.76 581,797 -0.10(-0.17%)
Jun 22, 2021 60.84 61.22 60.57 60.86 712,969 -0.03(-0.06%)
Jun 21, 2021 60.48 61.40 60.21 60.89 817,284 +0.69(+1.15%)
Jun 18, 2021 61.20 61.40 60.20 60.20 1,268,506 -0.97(-1.59%)
Jun 17, 2021 60.68 61.27 60.44 61.17 1,545,940 +0.29(+0.48%)
Jun 16, 2021 61.34 61.92 60.86 60.88 1,603,229 -0.15(-0.24%)
Jun 15, 2021 62.39 62.39 60.95 61.02 1,157,769 -1.45(-2.33%)
Jun 14, 2021 62.26 62.75 61.97 62.48 1,532,721 +0.53(+0.85%)
Jun 11, 2021 61.60 62.22 61.47 61.95 3,957,521 -1.87(-2.93%)
Jun 10, 2021 63.50 63.98 63.18 63.82 293,689 +0.23(+0.37%)
Jun 09, 2021 63.49 63.79 63.26 63.59 452,321 +0.47(+0.74%)
Jun 08, 2021 62.45 63.43 62.34 63.12 665,884 +0.78(+1.25%)
Jun 07, 2021 62.24 62.65 62.18 62.34 929,106 +0.36(+0.59%)
Jun 04, 2021 62.24 62.24 61.79 61.98 497,477 -0.04(-0.07%)
Jun 03, 2021 62.31 62.46 61.71 62.02 782,223 -0.60(-0.95%)
Jun 02, 2021 61.85 62.73 61.73 62.62 820,271 +1.00(+1.62%)
Jun 01, 2021 60.87 61.66 60.63 61.62 538,501 +0.78(+1.28%)
May 28, 2021 60.75 61.00 60.55 60.84 679,747 +0.44(+0.73%)
May 27, 2021 61.16 61.31 60.19 60.40 1,374,342 -0.57(-0.94%)
May 26, 2021 61.00 61.43 60.74 60.97 459,329 +0.23(+0.38%)
May 25, 2021 60.63 61.09 60.17 60.74 910,866 +0.32(+0.53%)
May 24, 2021 59.90 60.65 59.79 60.42 892,118 +0.85(+1.43%)
May 21, 2021 59.65 59.94 59.33 59.57 861,284 -0.11(-0.19%)
May 20, 2021 58.92 59.75 58.92 59.68 534,324 +0.65(+1.10%)
May 19, 2021 58.88 59.13 58.53 59.03 745,282 -0.22(-0.38%)
May 18, 2021 59.75 60.21 59.24 59.26 715,001 -0.63(-1.05%)
May 17, 2021 59.97 60.08 59.52 59.89 540,893 -0.16(-0.26%)
May 14, 2021 59.61 60.51 59.57 60.04 589,861 +0.84(+1.41%)
May 13, 2021 58.32 59.50 58.14 59.21 673,763 +0.96(+1.64%)
May 12, 2021 58.84 59.39 57.98 58.25 457,544 -0.84(-1.42%)
May 11, 2021 60.24 60.24 58.66 59.08 340,037 -1.59(-2.62%)
May 10, 2021 61.03 61.24 60.59 60.67 542,380 -0.05(-0.09%)
May 07, 2021 60.40 60.79 60.24 60.72 486,199 +0.44(+0.73%)
May 06, 2021 60.16 60.73 59.82 60.28 854,380 +0.12(+0.20%)
May 05, 2021 60.87 61.03 59.55 60.16 886,829 -1.10(-1.80%)
May 04, 2021 61.95 63.00 61.00 61.27 834,588 -0.01(-0.01%)
May 03, 2021 60.97 61.54 60.58 61.28 748,687 +0.55(+0.91%)
Apr 30, 2021 60.09 60.76 60.04 60.72 507,617 +0.42(+0.70%)
Apr 29, 2021 60.97 61.39 60.10 60.30 1,219,737 -0.31(-0.52%)
Apr 28, 2021 61.44 61.57 60.45 60.61 975,277 -0.80(-1.30%)
Apr 27, 2021 61.36 61.42 60.86 61.41 916,051 +0.35(+0.58%)
Apr 26, 2021 61.48 61.66 60.84 61.06 870,849 -0.12(-0.20%)
Apr 23, 2021 61.61 61.62 60.78 61.18 1,015,117 -0.20(-0.32%)
Apr 22, 2021 61.45 61.70 60.94 61.38 1,040,295 -0.15(-0.25%)
Apr 21, 2021 61.12 61.58 60.66 61.54 1,165,068 +0.46(+0.75%)
Apr 20, 2021 59.37 61.45 59.37 61.08 1,459,424 +1.83(+3.09%)
Apr 19, 2021 59.34 59.34 58.64 59.25 1,324,741 +0.18(+0.31%)
Apr 16, 2021 59.55 59.64 58.97 59.07 419,808 -0.22(-0.38%)
Apr 15, 2021 58.35 59.31 58.35 59.29 814,658 +1.23(+2.12%)
Apr 14, 2021 58.34 58.89 58.00 58.06 460,676 -0.39(-0.66%)
Apr 13, 2021 58.15 58.83 58.14 58.45 499,377 +0.23(+0.40%)
Apr 12, 2021 58.77 58.77 57.79 58.21 429,890 -0.20(-0.34%)
Apr 09, 2021 58.33 58.63 58.06 58.41 685,965 -0.09(-0.15%)
Apr 08, 2021 58.85 59.33 58.43 58.50 560,233 -0.22(-0.37%)
Apr 07, 2021 59.26 59.47 58.59 58.71 435,760 -0.39(-0.66%)
Apr 06, 2021 59.17 59.26 58.75 59.10 365,383 -0.13(-0.22%)
Apr 05, 2021 58.91 59.34 58.48 59.23 462,975 +0.65(+1.10%)
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.