Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.45 62.76 62.13 62.48 531,078 -0.01(-0.01%)
Jan 30, 2020 62.49 62.78 62.07 62.49 238,502 -0.25(-0.39%)
Jan 29, 2020 62.81 63.16 62.51 62.73 500,939 +0.19(+0.30%)
Jan 28, 2020 61.81 62.64 61.81 62.55 432,147 +0.76(+1.23%)
Jan 27, 2020 61.15 61.93 61.15 61.79 899,573 +0.35(+0.56%)
Jan 24, 2020 61.32 61.56 60.97 61.44 321,806 +0.09(+0.15%)
Jan 23, 2020 61.08 61.41 60.61 61.35 394,421 +0.30(+0.50%)
Jan 22, 2020 61.37 61.90 60.72 61.05 620,498 -0.19(-0.31%)
Jan 21, 2020 59.71 61.26 59.71 61.24 1,018,716 +1.55(+2.59%)
Jan 17, 2020 59.69 60.08 59.53 59.69 212,188 +0.13(+0.22%)
Jan 16, 2020 59.90 60.05 59.34 59.56 373,000 -0.42(-0.70%)
Jan 15, 2020 58.55 60.06 58.55 59.98 1,095,052 +1.65(+2.82%)
Jan 14, 2020 58.41 58.41 57.59 58.33 627,294 -0.19(-0.32%)
Jan 13, 2020 57.75 58.85 57.68 58.52 469,350 +0.81(+1.40%)
Jan 10, 2020 57.38 57.86 57.17 57.72 757,728 +0.44(+0.78%)
Jan 09, 2020 57.44 57.76 57.25 57.27 817,792 -0.22(-0.39%)
Jan 08, 2020 57.86 58.23 57.44 57.49 866,102 -0.10(-0.17%)
Jan 07, 2020 57.34 57.90 57.19 57.59 739,857 +0.01(+0.01%)
Jan 06, 2020 56.81 58.09 56.81 57.58 340,195 +0.59(+1.04%)
Jan 03, 2020 55.50 57.04 55.49 56.99 415,869 +1.32(+2.36%)
Jan 02, 2020 57.95 57.95 55.16 55.67 625,541 -2.07(-3.58%)
Dec 31, 2019 56.95 57.79 56.95 57.74 269,549 +0.68(+1.20%)
Dec 30, 2019 57.14 57.49 56.88 57.06 251,010 -0.31(-0.55%)
Dec 27, 2019 57.17 57.48 56.81 57.37 1,696,777 +0.30(+0.53%)
Dec 26, 2019 56.71 57.14 56.57 57.06 237,328 +0.44(+0.78%)
Dec 24, 2019 56.46 56.77 56.28 56.62 295,556 +0.32(+0.57%)
Dec 23, 2019 56.50 56.50 56.00 56.30 989,512 +0.11(+0.19%)
Dec 20, 2019 56.52 56.74 56.14 56.19 777,294 -0.23(-0.41%)
Dec 19, 2019 56.62 56.64 56.09 56.42 361,907 +0.00(+0.01%)
Dec 18, 2019 55.74 56.58 55.46 56.42 528,002 +0.95(+1.72%)
Dec 17, 2019 56.46 56.57 55.33 55.46 655,272 -0.78(-1.38%)
Dec 16, 2019 55.99 56.38 55.46 56.24 868,587 +0.42(+0.76%)
Dec 13, 2019 56.88 57.03 55.53 55.82 1,194,397 -0.89(-1.57%)
Dec 12, 2019 58.16 58.48 56.35 56.70 465,848 -1.09(-1.88%)
Dec 11, 2019 59.28 59.33 57.54 57.79 402,489 -1.11(-1.88%)
Dec 10, 2019 59.54 59.70 58.86 58.90 424,083 -0.49(-0.82%)
Dec 09, 2019 59.31 59.47 58.95 59.39 471,829 +0.10(+0.17%)
Dec 06, 2019 59.30 59.54 59.11 59.29 582,184 -0.02(-0.03%)
Dec 05, 2019 60.44 60.44 59.09 59.31 403,901 -0.88(-1.46%)
Dec 04, 2019 60.07 60.37 59.85 60.19 641,266 +0.19(+0.31%)
Dec 03, 2019 59.63 60.37 59.63 60.00 421,434 +0.29(+0.49%)
Dec 02, 2019 60.92 60.92 59.67 59.71 361,960 -1.31(-2.14%)
Nov 29, 2019 60.89 61.44 60.89 61.01 131,880 +0.13(+0.21%)
Nov 27, 2019 60.65 60.97 60.50 60.88 461,335 +0.29(+0.48%)
Nov 26, 2019 60.07 60.82 60.07 60.59 739,326 +0.49(+0.81%)
Nov 25, 2019 60.17 60.65 59.85 60.10 551,447 +0.04(+0.07%)
Nov 22, 2019 60.66 60.91 59.80 60.06 167,791 -0.47(-0.77%)
Nov 21, 2019 61.30 61.30 60.50 60.52 248,340 -0.88(-1.44%)
Nov 20, 2019 61.22 61.67 60.91 61.40 275,696 +0.08(+0.13%)
Nov 19, 2019 61.23 61.55 60.95 61.32 301,466 +0.21(+0.35%)
Nov 18, 2019 60.93 61.75 60.93 61.11 343,536 +0.18(+0.29%)
Nov 15, 2019 60.81 61.13 60.41 60.93 833,075 +0.19(+0.31%)
Nov 14, 2019 60.65 61.17 60.62 60.74 390,841 +0.24(+0.39%)
Nov 13, 2019 60.16 60.87 60.16 60.51 749,673 +0.42(+0.71%)
Nov 12, 2019 60.76 61.01 59.85 60.08 508,662 -0.57(-0.94%)
Nov 11, 2019 60.66 61.18 60.49 60.65 489,233 -0.14(-0.23%)
Nov 08, 2019 61.28 61.40 60.79 60.79 311,192 -0.50(-0.81%)
Nov 07, 2019 61.64 61.74 60.89 61.29 354,393 -0.43(-0.70%)
Nov 06, 2019 61.98 61.99 61.54 61.72 228,276 +0.02(+0.03%)
Nov 05, 2019 62.91 62.93 61.42 61.71 265,874 -1.35(-2.15%)
Nov 04, 2019 63.86 63.86 62.76 63.06 328,718 -0.84(-1.32%)
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.