Skip to main content

Agree Realty Corp (NY: ADC )

57.01 +0.33 (+0.57%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 66.89 67.84 66.89 67.26 394,643 +0.42(+0.63%)
Jul 29, 2021 66.99 67.49 66.78 66.84 333,513 +0.10(+0.16%)
Jul 28, 2021 67.45 67.60 66.72 66.74 371,274 -0.59(-0.87%)
Jul 27, 2021 66.85 67.77 66.12 67.33 562,125 +0.62(+0.92%)
Jul 26, 2021 67.08 67.50 66.67 66.71 650,775 -0.22(-0.33%)
Jul 23, 2021 66.40 67.05 66.12 66.93 537,972 +0.79(+1.20%)
Jul 22, 2021 66.07 66.41 65.71 66.14 436,049 -0.16(-0.24%)
Jul 21, 2021 66.09 66.67 66.09 66.30 528,694 +0.22(+0.34%)
Jul 20, 2021 65.37 66.65 65.22 66.08 785,279 +1.08(+1.66%)
Jul 19, 2021 65.18 65.35 64.38 65.00 426,616 -0.59(-0.90%)
Jul 16, 2021 65.79 66.04 65.55 65.59 408,752 +0.04(+0.07%)
Jul 15, 2021 65.24 65.60 65.17 65.54 374,139 +0.29(+0.44%)
Jul 14, 2021 64.69 65.53 64.61 65.26 449,810 +0.79(+1.22%)
Jul 13, 2021 64.85 65.02 64.22 64.47 437,792 -0.63(-0.97%)
Jul 12, 2021 64.39 65.14 64.30 65.10 430,786 +0.46(+0.72%)
Jul 09, 2021 64.30 64.69 63.69 64.64 553,915 +0.68(+1.06%)
Jul 08, 2021 63.91 64.20 63.47 63.96 486,665 -0.31(-0.49%)
Jul 07, 2021 63.77 64.39 63.72 64.27 525,663 +0.28(+0.43%)
Jul 06, 2021 63.34 64.02 62.82 64.00 663,663 +0.67(+1.06%)
Jul 02, 2021 63.02 63.54 62.78 63.33 498,888 +0.56(+0.90%)
Jul 01, 2021 62.86 63.37 62.11 62.77 591,304 -0.14(-0.23%)
Jun 30, 2021 63.02 63.52 62.77 62.91 672,510 -0.08(-0.13%)
Jun 29, 2021 63.23 63.61 62.86 62.99 322,311 -0.08(-0.13%)
Jun 28, 2021 63.84 63.84 62.51 63.07 651,806 -0.77(-1.20%)
Jun 25, 2021 62.49 63.89 62.46 63.84 2,365,723 +1.45(+2.32%)
Jun 24, 2021 62.54 62.73 62.22 62.39 719,319 -0.05(-0.09%)
Jun 23, 2021 62.58 62.75 62.34 62.44 566,098 -0.11(-0.17%)
Jun 22, 2021 62.53 62.92 62.25 62.55 693,730 -0.04(-0.06%)
Jun 21, 2021 62.16 63.11 61.88 62.58 795,230 +0.71(+1.15%)
Jun 18, 2021 62.89 63.11 61.87 61.87 1,234,276 -1.00(-1.59%)
Jun 17, 2021 62.36 62.97 62.12 62.87 1,504,224 +0.30(+0.48%)
Jun 16, 2021 63.05 63.64 62.55 62.56 1,559,967 -0.15(-0.24%)
Jun 15, 2021 64.12 64.12 62.65 62.72 1,126,528 -1.49(-2.33%)
Jun 14, 2021 63.99 64.49 63.69 64.21 1,491,361 +0.54(+0.85%)
Jun 11, 2021 63.30 63.94 63.17 63.67 3,850,730 -1.92(-2.93%)
Jun 10, 2021 65.26 65.75 64.93 65.59 285,764 +0.24(+0.37%)
Jun 09, 2021 65.25 65.55 65.01 65.35 440,115 +0.48(+0.74%)
Jun 08, 2021 64.18 65.19 64.07 64.87 647,916 +0.80(+1.25%)
Jun 07, 2021 63.96 64.39 63.91 64.07 904,035 +0.37(+0.59%)
Jun 04, 2021 63.96 63.96 63.50 63.69 484,053 -0.04(-0.07%)
Jun 03, 2021 64.04 64.19 63.42 63.74 761,116 -0.61(-0.95%)
Jun 02, 2021 63.57 64.47 63.45 64.35 798,136 +1.02(+1.62%)
Jun 01, 2021 62.56 63.37 62.31 63.33 523,970 +0.80(+1.28%)
May 28, 2021 62.43 62.69 62.23 62.53 661,404 +0.45(+0.73%)
May 27, 2021 62.86 63.01 61.86 62.08 1,337,256 -0.59(-0.94%)
May 26, 2021 62.69 63.14 62.43 62.67 446,934 +0.24(+0.38%)
May 25, 2021 62.31 62.79 61.84 62.43 886,287 +0.33(+0.53%)
May 24, 2021 61.57 62.33 61.45 62.10 868,045 +0.88(+1.43%)
May 21, 2021 61.30 61.60 60.98 61.22 838,043 -0.12(-0.19%)
May 20, 2021 60.55 61.41 60.55 61.34 519,905 +0.67(+1.10%)
May 19, 2021 60.51 60.77 60.16 60.67 725,171 -0.23(-0.38%)
May 18, 2021 61.41 61.88 60.88 60.90 695,707 -0.65(-1.05%)
May 17, 2021 61.64 61.74 61.17 61.55 526,298 -0.16(-0.26%)
May 14, 2021 61.26 62.19 61.22 61.71 573,944 +0.86(+1.41%)
May 13, 2021 59.93 61.15 59.75 60.85 655,582 +0.98(+1.64%)
May 12, 2021 60.47 61.03 59.59 59.86 445,197 -0.86(-1.42%)
May 11, 2021 61.91 61.91 60.29 60.72 330,862 -1.63(-2.62%)
May 10, 2021 62.73 62.94 62.28 62.36 527,744 -0.05(-0.09%)
May 07, 2021 62.07 62.48 61.91 62.41 473,079 +0.45(+0.73%)
May 06, 2021 61.83 62.42 61.48 61.96 831,325 +0.12(+0.20%)
May 05, 2021 62.56 62.72 61.20 61.83 862,898 -1.14(-1.80%)
May 04, 2021 63.67 64.75 62.69 62.97 812,068 -0.01(-0.01%)
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.