Skip to main content

Agree Realty Corp (NY: ADC )

68.27 +0.45 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 68.33 68.49 67.64 68.27 831,720 +0.45(+0.66%)
May 19, 2022 67.72 68.46 67.27 67.82 786,865 -0.10(-0.15%)
May 18, 2022 68.55 69.10 67.42 67.92 644,377 -1.00(-1.45%)
May 17, 2022 69.21 69.25 68.44 68.92 537,334 +0.22(+0.32%)
May 16, 2022 68.30 69.07 68.30 68.70 862,557 +0.32(+0.47%)
May 13, 2022 67.83 68.56 67.45 68.38 882,488 +1.13(+1.68%)
May 12, 2022 66.99 67.30 65.75 67.25 913,818 +0.79(+1.19%)
May 11, 2022 65.87 67.12 65.69 66.46 886,239 +0.63(+0.96%)
May 10, 2022 67.69 67.71 64.41 65.83 1,058,284 -1.15(-1.72%)
May 09, 2022 67.02 67.85 66.45 66.98 832,860 -0.60(-0.89%)
May 06, 2022 67.51 68.05 66.58 67.58 515,662 -0.43(-0.63%)
May 05, 2022 68.92 69.20 67.27 68.01 599,235 -1.03(-1.49%)
May 04, 2022 67.45 69.16 67.45 69.04 753,486 +1.53(+2.27%)
May 03, 2022 66.26 67.92 65.96 67.51 844,518 +1.34(+2.03%)
May 02, 2022 67.97 68.38 64.88 66.17 688,153 -1.75(-2.58%)
Apr 29, 2022 70.24 70.25 67.79 67.92 610,244 -2.81(-3.97%)
Apr 28, 2022 70.15 70.83 69.34 70.73 429,104 +1.11(+1.59%)
Apr 27, 2022 70.46 70.70 69.59 69.62 613,796 -0.80(-1.14%)
Apr 26, 2022 70.78 71.14 70.14 70.42 508,266 -0.49(-0.69%)
Apr 25, 2022 72.00 72.33 69.56 70.91 677,292 -1.23(-1.71%)
Apr 22, 2022 71.50 72.40 71.48 72.14 804,734 +0.40(+0.56%)
Apr 21, 2022 72.34 72.34 71.59 71.74 626,272 -0.16(-0.22%)
Apr 20, 2022 71.53 72.19 70.63 71.90 772,647 +0.60(+0.84%)
Apr 19, 2022 70.47 71.32 70.47 71.30 503,869 +1.01(+1.44%)
Apr 18, 2022 69.65 70.44 69.65 70.29 687,717 +0.33(+0.47%)
Apr 14, 2022 69.79 70.10 69.51 69.96 538,154 +0.39(+0.56%)
Apr 13, 2022 69.28 69.96 69.27 69.57 741,436 +0.71(+1.03%)
Apr 12, 2022 68.83 69.02 68.28 68.86 749,045 +0.48(+0.70%)
Apr 11, 2022 68.44 68.66 68.14 68.38 515,594 +0.10(+0.15%)
Apr 08, 2022 67.53 68.42 67.21 68.28 742,699 +0.75(+1.11%)
Apr 07, 2022 67.35 67.97 66.71 67.53 779,754 -0.11(-0.16%)
Apr 06, 2022 66.75 67.95 66.40 67.64 494,598 +0.82(+1.23%)
Apr 05, 2022 67.00 67.58 66.22 66.82 582,494 +0.16(+0.24%)
Apr 04, 2022 67.39 67.39 66.08 66.66 463,593 -0.82(-1.22%)
Apr 01, 2022 66.77 67.68 66.52 67.48 478,630 +1.12(+1.69%)
Mar 31, 2022 65.60 67.61 65.44 66.36 1,179,915 +1.31(+2.01%)
Mar 30, 2022 67.38 67.50 65.01 65.05 2,185,467 -2.74(-4.04%)
Mar 29, 2022 66.35 68.06 66.35 67.79 922,353 +2.11(+3.21%)
Mar 28, 2022 65.15 65.88 65.15 65.68 434,136 +0.24(+0.37%)
Mar 25, 2022 64.81 65.50 64.52 65.44 2,958,663 +0.84(+1.30%)
Mar 24, 2022 64.40 64.77 63.93 64.60 380,233 +0.48(+0.75%)
Mar 23, 2022 64.89 64.96 63.83 64.12 373,896 -0.33(-0.51%)
Mar 22, 2022 64.18 64.97 63.77 64.45 427,654 +0.44(+0.69%)
Mar 21, 2022 64.03 64.49 63.58 64.01 562,663 -0.04(-0.06%)
Mar 18, 2022 64.77 64.86 63.86 64.05 1,094,607 -0.28(-0.44%)
Mar 17, 2022 63.69 64.84 63.58 64.33 387,023 +0.25(+0.39%)
Mar 16, 2022 63.96 64.37 62.75 64.08 537,747 +0.57(+0.90%)
Mar 15, 2022 63.29 63.89 62.94 63.51 318,812 +0.56(+0.89%)
Mar 14, 2022 64.17 64.37 62.63 62.95 413,597 -1.17(-1.82%)
Mar 11, 2022 64.81 65.05 63.92 64.12 370,993 -0.22(-0.34%)
Mar 10, 2022 63.11 64.43 62.97 64.34 421,030 +0.44(+0.69%)
Mar 09, 2022 64.32 64.60 63.81 63.90 519,518 +0.64(+1.01%)
Mar 08, 2022 63.44 64.81 63.19 63.26 1,114,310 -0.26(-0.41%)
Mar 07, 2022 65.80 65.80 63.49 63.52 520,800 -2.28(-3.47%)
Mar 04, 2022 64.68 65.89 64.39 65.80 390,482 +0.67(+1.03%)
Mar 03, 2022 64.87 65.15 63.83 65.13 384,339 +0.70(+1.09%)
Mar 02, 2022 63.89 64.62 63.70 64.43 520,988 +0.68(+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.