Agree Realty Corp (NY: ADC )

75.44 USD +0.69 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 74.91 75.94 74.09 75.44 501,669 +0.69(+0.92%)
Jul 26, 2021 75.16 75.63 74.70 74.75 580,785 -0.25(-0.33%)
Jul 23, 2021 74.40 75.13 74.09 75.00 480,114 +0.89(+1.20%)
Jul 22, 2021 74.03 74.41 73.63 74.11 389,153 -0.18(-0.24%)
Jul 21, 2021 74.05 74.70 74.05 74.29 471,834 +0.25(+0.34%)
Jul 20, 2021 73.25 74.68 73.08 74.04 700,823 +1.21(+1.66%)
Jul 19, 2021 73.03 73.23 72.14 72.83 380,734 -0.66(-0.90%)
Jul 16, 2021 73.72 74.00 73.45 73.49 364,791 +0.05(+0.07%)
Jul 15, 2021 73.10 73.50 73.02 73.44 333,901 +0.32(+0.44%)
Jul 14, 2021 72.49 73.43 72.40 73.12 401,434 +0.88(+1.22%)
Jul 13, 2021 72.67 72.85 71.96 72.24 390,708 -0.71(-0.97%)
Jul 12, 2021 72.15 72.99 72.05 72.95 384,456 +0.52(+0.72%)
Jul 09, 2021 72.05 72.49 71.36 72.43 494,342 +0.76(+1.06%)
Jul 08, 2021 71.61 71.94 71.12 71.67 434,325 -0.35(-0.49%)
Jul 07, 2021 71.46 72.15 71.40 72.02 469,129 +0.31(+0.43%)
Jul 06, 2021 70.97 71.74 70.39 71.71 592,287 +0.75(+1.06%)
Jul 02, 2021 70.61 71.20 70.35 70.96 445,233 +0.63(+0.90%)
Jul 01, 2021 70.43 71.01 69.60 70.33 527,710 -0.16(-0.23%)
Jun 30, 2021 70.61 71.17 70.34 70.49 600,182 -0.09(-0.13%)
Jun 29, 2021 70.85 71.28 70.44 70.58 287,647 -0.31(-0.44%)
Jun 28, 2021 71.75 71.75 70.26 70.89 579,924 -0.86(-1.20%)
Jun 25, 2021 70.24 71.81 70.20 71.75 2,104,828 +1.63(+2.32%)
Jun 24, 2021 70.29 70.50 69.93 70.12 639,992 -0.06(-0.09%)
Jun 23, 2021 70.34 70.53 70.07 70.18 503,668 -0.12(-0.17%)
Jun 22, 2021 70.28 70.72 69.97 70.30 617,225 -0.04(-0.06%)
Jun 21, 2021 69.86 70.93 69.55 70.34 707,531 +0.80(+1.15%)
Jun 18, 2021 70.69 70.93 69.54 69.54 1,098,159 -1.12(-1.59%)
Jun 17, 2021 70.09 70.78 69.82 70.66 1,338,336 +0.34(+0.48%)
Jun 16, 2021 70.86 71.53 70.30 70.32 1,387,932 -0.17(-0.24%)
Jun 15, 2021 72.07 72.07 70.41 70.49 1,002,293 -1.68(-2.33%)
Jun 14, 2021 71.92 72.48 71.58 72.17 1,326,892 +0.61(+0.85%)
Jun 11, 2021 71.15 71.87 71.00 71.56 3,426,066 -2.16(-2.93%)
Jun 10, 2021 73.35 73.90 72.98 73.72 254,250 +0.27(+0.37%)
Jun 09, 2021 73.34 73.68 73.07 73.45 391,579 +0.54(+0.74%)
Jun 08, 2021 72.14 73.28 72.01 72.91 576,463 +0.90(+1.25%)
Jun 07, 2021 71.89 72.37 71.83 72.01 804,337 +0.42(+0.59%)
Jun 04, 2021 71.89 71.89 71.37 71.59 430,671 -0.05(-0.07%)
Jun 03, 2021 71.98 72.15 71.28 71.64 677,179 -0.69(-0.95%)
Jun 02, 2021 71.45 72.46 71.31 72.33 710,117 +1.15(+1.62%)
Jun 01, 2021 70.31 71.23 70.04 71.18 466,186 +0.90(+1.28%)
May 28, 2021 70.17 70.46 69.94 70.28 588,464 +0.51(+0.73%)
May 27, 2021 70.65 70.82 69.53 69.77 1,189,782 -0.88(-1.25%)
May 26, 2021 70.68 71.18 70.38 70.65 396,425 +0.27(+0.38%)
May 25, 2021 70.25 70.79 69.72 70.38 786,124 +0.37(+0.53%)
May 24, 2021 69.41 70.27 69.28 70.01 769,944 +0.99(+1.43%)
May 21, 2021 69.11 69.45 68.75 69.02 743,333 -0.13(-0.19%)
May 20, 2021 68.27 69.23 68.27 69.15 461,149 +0.75(+1.10%)
May 19, 2021 68.22 68.51 67.82 68.40 643,217 -0.26(-0.38%)
May 18, 2021 69.23 69.76 68.64 68.66 617,083 -0.73(-1.05%)
May 17, 2021 69.49 69.61 68.96 69.39 466,819 -0.18(-0.26%)
May 14, 2021 69.07 70.11 69.02 69.57 509,081 +0.97(+1.41%)
May 13, 2021 67.57 68.94 67.36 68.60 581,492 +1.11(+1.64%)
May 12, 2021 68.18 68.81 67.18 67.49 394,884 -0.97(-1.42%)
May 11, 2021 69.80 69.80 67.97 68.46 293,470 -1.84(-2.62%)
May 10, 2021 70.72 70.96 70.21 70.30 468,102 -0.06(-0.09%)
May 07, 2021 69.98 70.44 69.80 70.36 419,615 +0.51(+0.73%)
May 06, 2021 69.71 70.37 69.31 69.85 737,374 +0.14(+0.20%)
May 05, 2021 70.53 70.71 69.00 69.71 765,379 -1.28(-1.80%)
May 04, 2021 71.78 73.00 70.68 70.99 720,293 -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.