Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.00 53.87 52.56 53.84 334,595 +0.82(+1.54%)
Jan 30, 2019 52.49 53.16 52.39 53.03 308,379 +0.62(+1.18%)
Jan 29, 2019 51.97 52.41 51.87 52.41 332,721 +0.53(+1.02%)
Jan 28, 2019 51.17 52.02 51.12 51.88 286,022 +0.59(+1.14%)
Jan 25, 2019 50.41 51.35 50.41 51.29 319,475 +0.88(+1.75%)
Jan 24, 2019 49.98 50.52 49.71 50.41 257,639 +0.43(+0.86%)
Jan 23, 2019 50.37 50.59 49.74 49.98 202,608 -0.55(-1.10%)
Jan 22, 2019 50.20 50.54 49.92 50.53 217,491 +0.22(+0.44%)
Jan 18, 2019 50.79 50.99 50.05 50.31 362,154 -0.62(-1.22%)
Jan 17, 2019 50.62 50.95 50.38 50.93 363,069 +0.30(+0.60%)
Jan 16, 2019 50.07 50.72 49.93 50.63 285,437 +0.64(+1.29%)
Jan 15, 2019 49.80 50.42 49.65 49.98 191,112 +0.40(+0.81%)
Jan 14, 2019 49.60 49.71 49.00 49.58 197,867 -0.08(-0.16%)
Jan 11, 2019 49.59 49.93 49.20 49.67 205,053 +0.14(+0.28%)
Jan 10, 2019 48.67 49.60 48.32 49.53 306,956 +0.82(+1.69%)
Jan 09, 2019 49.39 49.57 48.39 48.70 319,132 -0.52(-1.06%)
Jan 08, 2019 48.83 49.26 48.18 49.23 496,223 +1.13(+2.34%)
Jan 07, 2019 47.92 48.51 47.63 48.10 389,121 +0.24(+0.49%)
Jan 04, 2019 48.09 48.74 47.74 47.86 408,879 -0.16(-0.34%)
Jan 03, 2019 47.20 48.19 47.20 48.03 457,706 +1.05(+2.24%)
Jan 02, 2019 47.79 47.90 46.16 46.98 564,466 -1.23(-2.55%)
Dec 31, 2018 48.38 48.38 47.25 48.21 432,181 -0.10(-0.20%)
Dec 28, 2018 48.29 48.95 47.68 48.30 550,528 +0.34(+0.71%)
Dec 27, 2018 47.54 48.00 46.69 47.96 453,746 -0.03(-0.07%)
Dec 26, 2018 46.17 48.06 46.04 47.99 404,123 +1.79(+3.86%)
Dec 24, 2018 47.73 47.81 46.05 46.21 265,882 -1.60(-3.34%)
Dec 21, 2018 47.24 48.26 47.08 47.81 2,178,198 +0.61(+1.30%)
Dec 20, 2018 47.29 47.80 46.72 47.20 595,562 -0.12(-0.25%)
Dec 19, 2018 47.63 48.36 47.22 47.31 716,390 -0.32(-0.66%)
Dec 18, 2018 47.09 48.06 46.90 47.63 1,171,747 +0.78(+1.67%)
Dec 17, 2018 48.42 48.57 46.50 46.85 1,519,719 -1.51(-3.12%)
Dec 14, 2018 49.47 49.78 48.00 48.36 1,272,172 -1.08(-2.19%)
Dec 13, 2018 49.55 50.04 49.34 49.44 1,919,365 +0.48(+0.97%)
Dec 12, 2018 50.38 50.88 48.95 48.96 975,748 -1.32(-2.63%)
Dec 11, 2018 49.88 50.75 49.83 50.29 404,974 +0.61(+1.22%)
Dec 10, 2018 50.24 50.24 49.20 49.68 519,792 -0.32(-0.65%)
Dec 07, 2018 50.33 50.62 49.77 50.00 321,417 -0.39(-0.77%)
Dec 06, 2018 48.28 50.52 47.70 50.39 661,259 +2.29(+4.77%)
Dec 04, 2018 48.63 49.51 48.00 48.10 262,729 -0.54(-1.11%)
Dec 03, 2018 48.18 48.65 47.48 48.64 341,519 +0.52(+1.09%)
Nov 30, 2018 47.81 48.38 47.81 48.11 433,838 +0.40(+0.83%)
Nov 29, 2018 48.01 48.16 47.54 47.72 374,407 -0.30(-0.62%)
Nov 28, 2018 47.44 48.15 47.44 48.02 259,634 +0.48(+1.00%)
Nov 27, 2018 47.35 47.60 47.18 47.54 165,147 +0.24(+0.51%)
Nov 26, 2018 47.34 47.58 46.97 47.30 226,657 -0.02(-0.03%)
Nov 23, 2018 47.23 47.57 46.65 47.31 70,573 +0.08(+0.17%)
Nov 21, 2018 47.23 47.23 47.23 0 +0.23(+0.50%)
Nov 20, 2018 47.15 47.48 46.93 47.00 204,104 -0.27(-0.56%)
Nov 19, 2018 47.53 47.88 47.01 47.27 205,643 -0.14(-0.29%)
Nov 16, 2018 46.61 47.48 46.61 47.40 533,507 +0.67(+1.43%)
Nov 15, 2018 46.76 47.22 46.33 46.73 318,654 -0.08(-0.17%)
Nov 14, 2018 47.40 47.59 46.78 46.81 241,383 -0.59(-1.24%)
Nov 13, 2018 47.60 47.60 47.03 47.40 215,112 -0.11(-0.24%)
Nov 12, 2018 47.65 48.21 47.48 47.52 130,272 -0.07(-0.15%)
Nov 09, 2018 47.21 47.61 46.97 47.59 195,623 +0.40(+0.86%)
Nov 08, 2018 46.96 47.20 46.44 47.18 151,595 +0.04(+0.09%)
Nov 07, 2018 46.85 47.48 46.51 47.14 310,375 +0.21(+0.45%)
Nov 06, 2018 46.89 46.98 46.51 46.93 208,179 +0.09(+0.19%)
Nov 05, 2018 46.23 47.21 45.96 46.85 409,330 +0.96(+2.09%)
Nov 02, 2018 46.17 46.34 45.10 45.88 1,041,014 -0.33(-0.72%)
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.