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 28, 2021 62.44 62.70 62.24 62.54 661,289 +0.45(+0.73%)
May 27, 2021 62.87 63.02 61.87 62.09 1,337,023 -0.59(-0.94%)
May 26, 2021 62.70 63.15 62.44 62.68 446,857 +0.24(+0.38%)
May 25, 2021 62.32 62.80 61.85 62.44 886,132 +0.33(+0.53%)
May 24, 2021 61.58 62.34 61.46 62.11 867,893 +0.88(+1.43%)
May 21, 2021 61.31 61.61 60.99 61.23 837,897 -0.12(-0.19%)
May 20, 2021 60.57 61.42 60.57 61.35 519,815 +0.67(+1.10%)
May 19, 2021 60.52 60.78 60.17 60.68 725,045 -0.23(-0.38%)
May 18, 2021 61.42 61.89 60.89 60.91 695,586 -0.65(-1.05%)
May 17, 2021 61.65 61.75 61.18 61.56 526,206 -0.16(-0.26%)
May 14, 2021 61.27 62.20 61.23 61.72 573,844 +0.86(+1.41%)
May 13, 2021 59.94 61.16 59.76 60.86 655,467 +0.98(+1.64%)
May 12, 2021 60.49 61.04 59.60 59.87 445,119 -0.86(-1.42%)
May 11, 2021 61.92 61.92 60.30 60.73 330,804 -1.63(-2.62%)
May 10, 2021 62.74 62.95 62.29 62.37 527,652 -0.05(-0.09%)
May 07, 2021 62.08 62.49 61.92 62.42 472,997 +0.45(+0.73%)
May 06, 2021 61.84 62.43 61.49 61.97 831,180 +0.12(+0.20%)
May 05, 2021 62.57 62.73 61.21 61.84 862,748 -1.14(-1.80%)
May 04, 2021 63.68 64.76 62.70 62.98 811,926 -0.01(-0.01%)
May 03, 2021 62.68 63.25 62.27 62.99 728,358 +0.57(+0.91%)
Apr 30, 2021 61.76 62.45 61.72 62.42 493,833 +0.43(+0.70%)
Apr 29, 2021 62.68 63.10 61.78 61.98 1,186,616 -0.32(-0.52%)
Apr 28, 2021 63.16 63.29 62.14 62.31 948,795 -0.82(-1.30%)
Apr 27, 2021 63.08 63.14 62.56 63.13 891,177 +0.36(+0.58%)
Apr 26, 2021 63.20 63.39 62.54 62.77 847,202 -0.12(-0.20%)
Apr 23, 2021 63.33 63.34 62.47 62.89 987,553 -0.20(-0.32%)
Apr 22, 2021 63.16 63.42 62.64 63.09 1,012,047 -0.16(-0.25%)
Apr 21, 2021 62.83 63.30 62.35 63.25 1,133,432 +0.47(+0.75%)
Apr 20, 2021 61.02 63.16 61.02 62.78 1,419,795 +1.88(+3.09%)
Apr 19, 2021 61.00 61.00 60.28 60.90 1,288,769 +0.19(+0.31%)
Apr 16, 2021 61.21 61.31 60.62 60.71 408,408 -0.23(-0.38%)
Apr 15, 2021 59.98 60.96 59.98 60.94 792,537 +1.26(+2.12%)
Apr 14, 2021 59.97 60.53 59.62 59.68 448,167 -0.40(-0.66%)
Apr 13, 2021 59.78 60.47 59.76 60.08 485,817 +0.24(+0.40%)
Apr 12, 2021 60.41 60.41 59.41 59.84 418,217 -0.20(-0.34%)
Apr 09, 2021 59.96 60.26 59.68 60.04 667,339 -0.09(-0.15%)
Apr 08, 2021 60.49 60.99 60.06 60.13 545,021 -0.22(-0.37%)
Apr 07, 2021 60.91 61.13 60.23 60.35 423,927 -0.40(-0.66%)
Apr 06, 2021 60.82 60.91 60.39 60.75 355,461 -0.13(-0.22%)
Apr 05, 2021 60.56 61.00 60.11 60.88 450,404 +0.66(+1.10%)
Apr 01, 2021 59.94 60.22 59.37 60.22 448,661 +0.69(+1.16%)
Mar 31, 2021 59.44 60.22 58.75 59.53 773,303 +0.19(+0.33%)
Mar 30, 2021 59.19 59.80 59.03 59.33 449,385 +0.11(+0.19%)
Mar 29, 2021 59.35 59.85 58.50 59.22 959,986 -0.12(-0.21%)
Mar 26, 2021 59.13 59.87 58.76 59.35 553,600 +0.44(+0.75%)
Mar 25, 2021 58.63 59.42 57.91 58.91 769,068 +0.00(+0.00%)
Mar 24, 2021 58.68 59.55 58.55 58.91 802,280 +0.22(+0.38%)
Mar 23, 2021 58.16 59.61 58.16 58.68 720,698 +0.41(+0.70%)
Mar 22, 2021 58.74 58.87 58.07 58.28 885,198 -0.48(-0.83%)
Mar 19, 2021 59.95 60.11 58.56 58.76 3,715,736 -1.30(-2.17%)
Mar 18, 2021 60.17 60.62 59.50 60.07 880,906 -0.41(-0.69%)
Mar 17, 2021 60.58 61.16 60.28 60.48 1,220,533 -0.34(-0.55%)
Mar 16, 2021 61.18 61.57 60.58 60.82 852,828 -0.40(-0.65%)
Mar 15, 2021 59.27 61.28 59.09 61.22 1,404,207 +2.00(+3.38%)
Mar 12, 2021 58.01 59.27 57.64 59.21 917,110 +1.17(+2.02%)
Mar 11, 2021 57.63 58.74 57.35 58.04 1,283,687 +0.44(+0.77%)
Mar 10, 2021 57.36 57.94 57.04 57.60 638,020 +0.37(+0.65%)
Mar 09, 2021 57.34 58.35 57.12 57.23 644,467 +0.05(+0.09%)
Mar 08, 2021 57.03 58.17 56.51 57.18 1,003,483 +0.34(+0.59%)
Mar 05, 2021 55.84 57.09 54.81 56.84 2,155,197 +1.24(+2.24%)
Mar 04, 2021 55.90 56.64 54.02 55.60 1,296,750 +0.18(+0.32%)
Mar 03, 2021 56.08 56.45 55.08 55.42 838,229 -0.56(-0.99%)
Mar 02, 2021 56.77 57.04 55.48 55.98 549,908 -1.13(-1.98%)
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.