Skip to main content

Agree Realty Corp (NY: ADC )

64.59 +0.40 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 64.39 64.73 63.86 64.59 425,672 +0.40(+0.62%)
May 25, 2023 65.50 65.61 63.96 64.19 519,306 -1.11(-1.70%)
May 24, 2023 65.00 65.42 64.51 65.30 568,060 -0.01(-0.02%)
May 23, 2023 65.72 66.34 65.30 65.31 684,544 -0.30(-0.46%)
May 22, 2023 66.07 66.53 65.58 65.61 706,956 -0.32(-0.49%)
May 19, 2023 66.31 66.86 65.69 65.93 1,164,758 -0.13(-0.20%)
May 18, 2023 65.65 66.22 65.36 66.06 1,027,869 +0.34(+0.52%)
May 17, 2023 65.44 65.84 64.97 65.72 820,863 +0.38(+0.58%)
May 16, 2023 66.79 66.79 65.32 65.34 343,260 -1.52(-2.27%)
May 15, 2023 67.41 67.50 66.80 66.86 432,913 +0.02(+0.03%)
May 12, 2023 66.42 67.02 66.09 66.84 439,290 +0.43(+0.65%)
May 11, 2023 66.93 67.14 66.03 66.41 476,164 -0.99(-1.47%)
May 10, 2023 68.27 68.27 66.90 67.40 731,066 +0.36(+0.54%)
May 09, 2023 67.55 67.68 66.70 67.04 707,456 -0.68(-1.00%)
May 08, 2023 67.93 68.16 67.39 67.72 516,496 -0.44(-0.65%)
May 05, 2023 68.28 68.98 67.25 68.16 822,701 +0.66(+0.98%)
May 04, 2023 66.47 67.51 66.00 67.50 821,751 +0.99(+1.49%)
May 03, 2023 67.06 67.34 66.25 66.51 783,606 -0.24(-0.36%)
May 02, 2023 67.10 67.24 66.47 66.75 743,186 -0.66(-0.98%)
May 01, 2023 67.67 68.12 67.12 67.41 429,471 -0.58(-0.85%)
Apr 28, 2023 67.82 68.77 67.45 67.99 728,851 +0.23(+0.34%)
Apr 27, 2023 66.01 67.99 66.01 67.76 652,067 +1.72(+2.61%)
Apr 26, 2023 66.24 66.77 65.90 66.04 507,435 -0.54(-0.81%)
Apr 25, 2023 66.17 67.03 66.09 66.58 578,891 +0.14(+0.21%)
Apr 24, 2023 66.94 66.99 65.99 66.44 349,074 -0.41(-0.61%)
Apr 21, 2023 67.13 67.37 66.38 66.84 249,923 -0.12(-0.18%)
Apr 20, 2023 66.92 67.35 66.58 66.96 436,989 +0.00(+0.00%)
Apr 19, 2023 66.69 67.14 66.31 66.96 344,023 -0.10(-0.15%)
Apr 18, 2023 67.05 67.46 66.50 67.06 530,722 -0.16(-0.24%)
Apr 17, 2023 65.97 67.43 65.86 67.22 655,942 +1.36(+2.07%)
Apr 14, 2023 66.37 66.90 65.34 65.86 812,151 -0.26(-0.39%)
Apr 13, 2023 65.78 66.19 64.91 66.12 839,721 +0.29(+0.44%)
Apr 12, 2023 67.37 67.37 65.71 65.83 653,467 -1.03(-1.53%)
Apr 11, 2023 67.13 67.43 66.37 66.85 677,197 -0.42(-0.62%)
Apr 10, 2023 66.47 67.31 65.87 67.27 561,633 +0.71(+1.06%)
Apr 06, 2023 67.40 67.45 66.04 66.57 486,627 -0.23(-0.34%)
Apr 05, 2023 67.07 67.44 66.62 66.79 454,868 -0.62(-0.92%)
Apr 04, 2023 67.61 67.80 66.97 67.41 1,037,051 -0.20(-0.29%)
Apr 03, 2023 68.33 68.80 67.31 67.61 836,542 -0.75(-1.09%)
Mar 31, 2023 67.53 68.41 67.46 68.36 1,564,081 +1.10(+1.63%)
Mar 30, 2023 67.57 67.98 66.98 67.26 809,919 +0.20(+0.30%)
Mar 29, 2023 67.05 67.31 66.55 67.06 600,841 +0.33(+0.49%)
Mar 28, 2023 66.20 67.06 65.92 66.74 516,971 +0.22(+0.33%)
Mar 27, 2023 66.98 66.98 66.10 66.52 725,520 -0.09(-0.13%)
Mar 24, 2023 64.45 66.63 64.18 66.61 679,526 +2.13(+3.31%)
Mar 23, 2023 64.73 65.55 64.33 64.47 656,305 -0.01(-0.02%)
Mar 22, 2023 66.56 66.71 64.47 64.48 771,580 -2.30(-3.45%)
Mar 21, 2023 67.91 68.32 66.27 66.79 874,881 -1.56(-2.28%)
Mar 20, 2023 68.43 68.83 67.95 68.34 551,428 +0.48(+0.70%)
Mar 17, 2023 67.79 68.19 66.55 67.87 1,718,319 +0.12(+0.18%)
Mar 16, 2023 67.56 68.82 67.21 67.75 791,646 -0.43(-0.63%)
Mar 15, 2023 67.50 68.65 67.16 68.18 922,237 +0.10(+0.15%)
Mar 14, 2023 69.15 69.39 67.66 68.08 1,060,685 +0.15(+0.22%)
Mar 13, 2023 65.96 68.19 65.79 67.93 1,026,832 +1.63(+2.46%)
Mar 10, 2023 68.83 69.20 65.95 66.30 805,517 -2.60(-3.78%)
Mar 09, 2023 69.10 69.64 68.66 68.90 742,790 -0.41(-0.59%)
Mar 08, 2023 69.74 70.04 69.12 69.31 434,261 -0.28(-0.40%)
Mar 07, 2023 69.93 70.06 69.23 69.58 668,071 -0.42(-0.60%)
Mar 06, 2023 70.19 70.61 69.89 70.00 667,941 -0.11(-0.16%)
Mar 03, 2023 70.50 70.50 69.87 70.11 888,785 +0.13(+0.18%)
Mar 02, 2023 69.56 70.08 69.17 69.98 635,095 +0.43(+0.61%)
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.