Skip to main content

Agree Realty Corp (NY: ADC )

74.34 -1.30 (-1.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.92 61.05 59.79 59.79 848,451 -1.69(-2.75%)
Nov 29, 2021 61.25 62.17 60.70 61.48 681,913 +0.53(+0.87%)
Nov 26, 2021 60.80 61.32 60.02 60.95 390,363 -0.90(-1.45%)
Nov 24, 2021 60.69 62.01 60.63 61.85 389,481 +1.02(+1.68%)
Nov 23, 2021 61.26 61.58 60.76 60.83 668,005 -0.45(-0.73%)
Nov 22, 2021 61.54 61.94 61.09 61.28 378,166 -0.17(-0.27%)
Nov 19, 2021 61.62 62.08 61.12 61.44 544,577 -0.39(-0.63%)
Nov 18, 2021 61.23 62.04 61.62 61.83 703,477 +0.86(+1.40%)
Nov 17, 2021 61.68 61.68 59.99 60.98 718,796 -0.78(-1.26%)
Nov 16, 2021 62.54 62.66 61.34 61.75 392,255 -0.56(-0.91%)
Nov 15, 2021 61.94 62.32 61.62 62.32 403,214 +0.69(+1.12%)
Nov 12, 2021 62.05 62.10 61.48 61.63 269,629 -0.26(-0.43%)
Nov 11, 2021 61.61 61.91 61.21 61.89 228,497 +0.27(+0.44%)
Nov 10, 2021 61.64 61.62 338,128 +0.08(+0.13%)
Nov 09, 2021 62.38 62.43 61.45 61.54 378,550 -0.64(-1.02%)
Nov 08, 2021 62.86 62.86 61.60 62.18 289,462 -0.36(-0.58%)
Nov 05, 2021 61.96 63.22 61.94 62.54 427,796 +0.76(+1.23%)
Nov 04, 2021 62.18 63.12 61.75 61.78 479,138 -0.34(-0.54%)
Nov 03, 2021 62.89 63.36 61.91 62.11 973,866 -0.97(-1.54%)
Nov 02, 2021 63.36 63.36 62.76 63.08 370,217 +0.19(+0.31%)
Nov 01, 2021 62.72 63.10 61.36 62.89 533,382 +0.21(+0.34%)
Oct 29, 2021 63.06 63.45 62.41 62.68 534,906 -0.67(-1.06%)
Oct 28, 2021 62.63 63.43 62.62 63.35 305,619 +0.84(+1.34%)
Oct 27, 2021 62.78 62.87 62.23 62.51 333,058 -0.11(-0.18%)
Oct 26, 2021 62.28 63.07 62.63 622,162 +0.46(+0.74%)
Oct 25, 2021 61.71 62.50 61.41 62.17 357,746 +0.49(+0.80%)
Oct 22, 2021 62.06 62.42 61.45 61.68 388,664 -0.20(-0.33%)
Oct 21, 2021 62.08 62.26 61.62 61.88 305,579 -0.15(-0.24%)
Oct 20, 2021 61.07 62.06 60.98 62.03 304,034 +1.10(+1.80%)
Oct 19, 2021 61.23 61.30 60.79 60.93 320,197 -0.22(-0.36%)
Oct 18, 2021 60.77 61.35 60.49 61.15 257,792 +0.10(+0.16%)
Oct 15, 2021 61.59 61.88 60.90 61.05 327,293 -0.20(-0.33%)
Oct 14, 2021 61.34 61.34 60.70 61.26 247,573 +0.28(+0.46%)
Oct 13, 2021 60.03 61.01 60.00 60.98 409,460 +0.74(+1.23%)
Oct 12, 2021 59.59 60.49 59.36 60.24 367,153 +0.80(+1.35%)
Oct 11, 2021 59.51 59.80 59.15 59.44 352,857 +0.07(+0.12%)
Oct 08, 2021 60.16 60.51 59.33 59.37 320,224 -0.74(-1.23%)
Oct 07, 2021 60.12 60.62 59.80 60.10 650,264 +0.26(+0.44%)
Oct 06, 2021 58.32 59.87 58.19 59.84 597,405 +1.40(+2.39%)
Oct 05, 2021 58.84 58.84 58.22 58.44 433,286 -0.40(-0.67%)
Oct 04, 2021 58.75 59.28 58.50 58.84 565,721 -0.13(-0.22%)
Oct 01, 2021 58.78 59.59 58.60 58.97 578,700 +0.74(+1.27%)
Sep 30, 2021 59.32 59.59 58.22 58.23 431,737 -1.05(-1.77%)
Sep 29, 2021 59.34 60.05 59.16 59.28 439,759 +0.60(+1.03%)
Sep 28, 2021 58.80 59.07 58.29 58.67 391,031 -0.30(-0.51%)
Sep 27, 2021 59.58 60.11 58.95 58.97 540,496 -0.33(-0.56%)
Sep 24, 2021 59.94 60.00 59.01 59.31 398,976 -0.67(-1.11%)
Sep 23, 2021 60.78 61.14 59.85 59.97 472,220 -0.71(-1.17%)
Sep 22, 2021 61.35 61.46 60.56 60.68 568,911 -0.34(-0.56%)
Sep 21, 2021 62.28 62.47 61.01 61.02 377,819 -0.83(-1.35%)
Sep 20, 2021 61.80 62.17 61.10 61.86 597,373 -0.36(-0.58%)
Sep 17, 2021 63.14 63.42 61.90 62.21 928,001 -0.54(-0.87%)
Sep 16, 2021 62.60 62.92 62.17 62.76 448,482 +0.17(+0.27%)
Sep 15, 2021 62.28 62.89 62.06 62.59 368,029 +0.27(+0.44%)
Sep 14, 2021 62.85 63.02 61.88 62.32 290,981 -0.31(-0.49%)
Sep 13, 2021 61.91 62.94 61.89 62.63 460,485 +1.11(+1.81%)
Sep 10, 2021 63.21 63.21 61.50 61.51 386,337 -1.45(-2.31%)
Sep 09, 2021 64.30 64.39 62.97 62.97 387,168 -1.66(-2.56%)
Sep 08, 2021 64.18 65.01 64.18 64.62 679,457 +0.21(+0.33%)
Sep 07, 2021 65.17 65.17 64.26 64.41 513,538 -0.97(-1.49%)
Sep 03, 2021 65.49 65.49 64.80 65.39 325,821 -0.24(-0.36%)
Sep 02, 2021 65.62 65.68 64.87 65.62 618,503 +0.16(+0.24%)
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.