Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.31 66.25 65.31 65.68 404,162 +0.41(+0.63%)
Jul 29, 2021 65.42 65.90 65.21 65.27 341,557 +0.10(+0.16%)
Jul 28, 2021 65.86 66.01 65.15 65.17 380,229 -0.58(-0.87%)
Jul 27, 2021 65.28 66.18 64.56 65.74 575,683 +0.60(+0.92%)
Jul 26, 2021 65.50 65.91 65.10 65.14 666,472 -0.22(-0.33%)
Jul 23, 2021 64.83 65.47 64.56 65.36 550,948 +0.78(+1.20%)
Jul 22, 2021 64.51 64.84 64.16 64.58 446,567 -0.16(-0.24%)
Jul 21, 2021 64.53 65.10 64.53 64.74 541,447 +0.22(+0.34%)
Jul 20, 2021 63.83 65.08 63.68 64.52 804,220 +1.05(+1.66%)
Jul 19, 2021 63.64 63.81 62.87 63.47 436,906 -0.58(-0.90%)
Jul 16, 2021 64.24 64.49 64.01 64.04 418,611 +0.04(+0.07%)
Jul 15, 2021 63.70 64.05 63.63 64.00 383,163 +0.28(+0.44%)
Jul 14, 2021 63.17 63.99 63.09 63.72 460,660 +0.77(+1.22%)
Jul 13, 2021 63.33 63.48 62.71 62.95 448,351 -0.62(-0.97%)
Jul 12, 2021 62.87 63.61 62.79 63.57 441,177 +0.45(+0.72%)
Jul 09, 2021 62.79 63.17 62.19 63.12 567,275 +0.66(+1.06%)
Jul 08, 2021 62.40 62.69 61.98 62.46 498,404 -0.30(-0.49%)
Jul 07, 2021 62.27 62.87 62.22 62.76 538,342 +0.27(+0.43%)
Jul 06, 2021 61.85 62.52 61.34 62.49 679,671 +0.65(+1.06%)
Jul 02, 2021 61.53 62.05 61.30 61.84 510,921 +0.55(+0.90%)
Jul 01, 2021 61.37 61.88 60.65 61.29 605,566 -0.14(-0.23%)
Jun 30, 2021 61.53 62.02 61.30 61.43 688,731 -0.08(-0.13%)
Jun 29, 2021 61.74 62.12 61.38 61.51 330,085 -0.08(-0.13%)
Jun 28, 2021 62.33 62.33 61.04 61.59 667,527 -0.75(-1.20%)
Jun 25, 2021 61.02 62.39 60.99 62.33 2,422,785 +1.42(+2.32%)
Jun 24, 2021 61.07 61.25 60.75 60.92 736,669 -0.05(-0.09%)
Jun 23, 2021 61.11 61.27 60.87 60.97 579,752 -0.10(-0.17%)
Jun 22, 2021 61.06 61.44 60.79 61.07 710,463 -0.03(-0.06%)
Jun 21, 2021 60.69 61.62 60.42 61.11 814,411 +0.70(+1.15%)
Jun 18, 2021 61.41 61.62 60.41 60.41 1,264,047 -0.97(-1.59%)
Jun 17, 2021 60.89 61.49 60.66 61.39 1,540,506 +0.30(+0.48%)
Jun 16, 2021 61.56 62.14 61.07 61.09 1,597,594 -0.15(-0.24%)
Jun 15, 2021 62.61 62.61 61.17 61.24 1,153,700 -1.46(-2.33%)
Jun 14, 2021 62.48 62.97 62.19 62.70 1,527,333 +0.53(+0.85%)
Jun 11, 2021 61.81 62.44 61.69 62.17 3,943,610 -1.88(-2.93%)
Jun 10, 2021 63.72 64.20 63.40 64.05 292,657 +0.23(+0.37%)
Jun 09, 2021 63.72 64.01 63.48 63.81 450,731 +0.47(+0.74%)
Jun 08, 2021 62.67 63.66 62.56 63.34 663,544 +0.78(+1.25%)
Jun 07, 2021 62.46 62.87 62.40 62.56 925,840 +0.36(+0.59%)
Jun 04, 2021 62.46 62.46 62.00 62.19 495,728 -0.04(-0.07%)
Jun 03, 2021 62.53 62.68 61.93 62.24 779,474 -0.60(-0.95%)
Jun 02, 2021 62.07 62.95 61.95 62.84 817,387 +1.00(+1.62%)
Jun 01, 2021 61.08 61.88 60.84 61.84 536,608 +0.78(+1.28%)
May 28, 2021 60.96 61.21 60.77 61.06 677,357 +0.44(+0.73%)
May 27, 2021 61.38 61.53 60.41 60.61 1,369,511 -0.58(-0.94%)
May 26, 2021 61.22 61.65 60.96 61.19 457,715 +0.23(+0.38%)
May 25, 2021 60.84 61.31 60.38 60.96 907,664 +0.32(+0.53%)
May 24, 2021 60.12 60.86 60.00 60.64 888,982 +0.86(+1.43%)
May 21, 2021 59.86 60.15 59.54 59.78 858,257 -0.11(-0.19%)
May 20, 2021 59.13 59.96 59.13 59.89 532,445 +0.65(+1.10%)
May 19, 2021 59.09 59.34 58.74 59.24 742,663 -0.23(-0.38%)
May 18, 2021 59.96 60.42 59.45 59.47 712,488 -0.63(-1.05%)
May 17, 2021 60.19 60.29 59.73 60.10 538,992 -0.16(-0.26%)
May 14, 2021 59.82 60.72 59.78 60.25 587,788 +0.84(+1.41%)
May 13, 2021 58.52 59.71 58.34 59.41 671,394 +0.96(+1.64%)
May 12, 2021 59.05 59.60 58.18 58.45 455,935 -0.84(-1.42%)
May 11, 2021 60.45 60.45 58.87 59.29 338,842 -1.59(-2.62%)
May 10, 2021 61.25 61.46 60.81 60.89 540,473 -0.05(-0.09%)
May 07, 2021 60.61 61.01 60.45 60.94 484,490 +0.44(+0.73%)
May 06, 2021 60.38 60.95 60.03 60.50 851,377 +0.12(+0.20%)
May 05, 2021 61.09 61.24 59.76 60.38 883,712 -1.11(-1.80%)
May 04, 2021 62.17 63.23 61.22 61.48 831,655 -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.