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 (%)
Nov 30, 2021 60.93 61.06 59.80 59.80 848,303 -1.69(-2.75%)
Nov 29, 2021 61.26 62.18 60.71 61.49 681,794 +0.53(+0.87%)
Nov 26, 2021 60.81 61.33 60.03 60.96 390,295 -0.90(-1.45%)
Nov 24, 2021 60.70 62.02 60.64 61.86 389,413 +1.02(+1.68%)
Nov 23, 2021 61.27 61.60 60.78 60.84 667,889 -0.45(-0.73%)
Nov 22, 2021 61.55 61.95 61.10 61.29 378,100 -0.17(-0.27%)
Nov 19, 2021 61.63 62.09 61.13 61.45 544,482 -0.39(-0.63%)
Nov 18, 2021 61.24 62.05 61.63 61.84 703,354 +0.86(+1.40%)
Nov 17, 2021 61.69 61.69 60.00 60.99 718,670 -0.78(-1.26%)
Nov 16, 2021 62.55 62.67 61.35 61.76 392,187 -0.56(-0.91%)
Nov 15, 2021 61.95 62.33 61.63 62.33 403,143 +0.69(+1.12%)
Nov 12, 2021 62.06 62.11 61.49 61.64 269,582 -0.26(-0.43%)
Nov 11, 2021 61.62 61.92 61.22 61.90 228,457 +0.27(+0.44%)
Nov 10, 2021 61.65 61.63 338,069 +0.08(+0.13%)
Nov 09, 2021 62.39 62.44 61.46 61.55 378,483 -0.64(-1.02%)
Nov 08, 2021 62.87 62.87 61.61 62.19 289,411 -0.36(-0.58%)
Nov 05, 2021 61.98 63.23 61.95 62.55 427,721 +0.76(+1.23%)
Nov 04, 2021 62.20 63.13 61.76 61.79 479,054 -0.34(-0.54%)
Nov 03, 2021 62.90 63.37 61.92 62.12 973,696 -0.97(-1.54%)
Nov 02, 2021 63.37 63.37 62.77 63.10 370,152 +0.19(+0.31%)
Nov 01, 2021 62.73 63.11 61.37 62.90 533,289 +0.21(+0.34%)
Oct 29, 2021 63.07 63.46 62.42 62.69 534,813 -0.67(-1.06%)
Oct 28, 2021 62.65 63.44 62.63 63.36 305,565 +0.84(+1.34%)
Oct 27, 2021 62.79 62.88 62.24 62.52 333,000 -0.11(-0.18%)
Oct 26, 2021 62.29 63.08 62.64 622,053 +0.46(+0.74%)
Oct 25, 2021 61.72 62.52 61.43 62.18 357,684 +0.49(+0.80%)
Oct 22, 2021 62.07 62.43 61.46 61.69 388,596 -0.20(-0.33%)
Oct 21, 2021 62.09 62.27 61.63 61.89 305,526 -0.15(-0.24%)
Oct 20, 2021 61.08 62.07 60.99 62.04 303,981 +1.10(+1.80%)
Oct 19, 2021 61.24 61.31 60.80 60.94 320,141 -0.22(-0.36%)
Oct 18, 2021 60.78 61.36 60.50 61.16 257,747 +0.10(+0.16%)
Oct 15, 2021 61.60 61.89 60.92 61.06 327,235 -0.20(-0.33%)
Oct 14, 2021 61.35 61.35 60.71 61.27 247,530 +0.28(+0.46%)
Oct 13, 2021 60.04 61.02 60.01 60.99 409,389 +0.74(+1.23%)
Oct 12, 2021 59.60 60.50 59.37 60.25 367,089 +0.80(+1.35%)
Oct 11, 2021 59.52 59.81 59.16 59.45 352,795 +0.07(+0.12%)
Oct 08, 2021 60.17 60.52 59.34 59.38 320,168 -0.74(-1.23%)
Oct 07, 2021 60.13 60.63 59.81 60.12 650,150 +0.26(+0.44%)
Oct 06, 2021 58.33 59.88 58.20 59.85 597,301 +1.40(+2.39%)
Oct 05, 2021 58.85 58.85 58.23 58.45 433,210 -0.40(-0.67%)
Oct 04, 2021 58.76 59.29 58.51 58.85 565,622 -0.13(-0.22%)
Oct 01, 2021 58.79 59.61 58.61 58.98 578,599 +0.74(+1.27%)
Sep 30, 2021 59.33 59.61 58.23 58.24 431,661 -1.05(-1.77%)
Sep 29, 2021 59.35 60.06 59.17 59.29 439,683 +0.60(+1.03%)
Sep 28, 2021 58.81 59.08 58.30 58.68 390,963 -0.30(-0.51%)
Sep 27, 2021 59.59 60.12 58.96 58.98 540,402 -0.33(-0.56%)
Sep 24, 2021 59.96 60.01 59.02 59.32 398,907 -0.67(-1.11%)
Sep 23, 2021 60.79 61.15 59.86 59.98 472,138 -0.71(-1.17%)
Sep 22, 2021 61.36 61.47 60.57 60.69 568,811 -0.34(-0.56%)
Sep 21, 2021 62.30 62.48 61.02 61.03 377,753 -0.83(-1.35%)
Sep 20, 2021 61.81 62.18 61.11 61.87 597,269 -0.36(-0.58%)
Sep 17, 2021 63.15 63.44 61.91 62.23 927,839 -0.54(-0.87%)
Sep 16, 2021 62.61 62.94 62.18 62.77 448,404 +0.17(+0.27%)
Sep 15, 2021 62.29 62.90 62.07 62.60 367,965 +0.27(+0.44%)
Sep 14, 2021 62.86 63.03 61.89 62.33 290,930 -0.31(-0.49%)
Sep 13, 2021 61.92 62.95 61.90 62.64 460,404 +1.11(+1.81%)
Sep 10, 2021 63.22 63.22 61.51 61.52 386,270 -1.46(-2.31%)
Sep 09, 2021 64.31 64.40 62.98 62.98 387,100 -1.66(-2.56%)
Sep 08, 2021 64.19 65.02 64.19 64.64 679,338 +0.21(+0.33%)
Sep 07, 2021 65.18 65.18 64.28 64.43 513,448 -0.97(-1.49%)
Sep 03, 2021 65.50 65.50 64.81 65.40 325,765 -0.24(-0.36%)
Sep 02, 2021 65.63 65.69 64.88 65.64 618,395 +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.