Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.11 56.69 55.20 55.55 542,508 -0.96(-1.70%)
Jan 28, 2021 56.18 56.75 55.91 56.50 510,697 +0.58(+1.03%)
Jan 27, 2021 56.42 57.48 55.79 55.93 649,253 -0.93(-1.63%)
Jan 26, 2021 56.78 57.27 56.50 56.85 593,149 +0.27(+0.48%)
Jan 25, 2021 56.69 57.70 56.43 56.58 430,910 -0.22(-0.39%)
Jan 22, 2021 55.86 56.87 55.65 56.80 392,109 +0.60(+1.06%)
Jan 21, 2021 56.26 56.85 55.60 56.21 550,947 -0.39(-0.70%)
Jan 20, 2021 56.07 57.27 56.07 56.60 752,620 +0.50(+0.89%)
Jan 19, 2021 56.40 56.73 55.78 56.10 829,236 +0.18(+0.33%)
Jan 15, 2021 54.53 56.10 54.24 55.92 411,058 +1.30(+2.37%)
Jan 14, 2021 55.58 55.58 54.59 54.62 606,412 -0.75(-1.36%)
Jan 13, 2021 54.96 56.00 54.96 55.37 511,989 +0.46(+0.83%)
Jan 12, 2021 56.15 56.15 54.58 54.92 989,275 -1.38(-2.46%)
Jan 11, 2021 57.01 57.49 55.68 56.30 994,485 -0.61(-1.08%)
Jan 08, 2021 56.83 57.41 56.68 56.92 2,174,126 +0.17(+0.29%)
Jan 07, 2021 56.94 57.05 56.07 56.75 2,418,929 -1.27(-2.19%)
Jan 06, 2021 57.91 58.24 57.17 58.02 1,043,620 +0.57(+0.99%)
Jan 05, 2021 56.93 57.89 56.80 57.45 543,951 +0.56(+0.99%)
Jan 04, 2021 58.44 58.48 56.50 56.89 544,260 -1.44(-2.46%)
Dec 31, 2020 58.33 58.33 58.33 534,913 +0.86(+1.49%)
Dec 30, 2020 56.82 57.64 56.76 57.47 534,913 +0.56(+0.99%)
Dec 29, 2020 57.51 57.82 56.02 56.91 1,054,977 -0.39(-0.67%)
Dec 28, 2020 56.85 57.48 56.48 57.29 475,806 +0.64(+1.13%)
Dec 24, 2020 56.56 56.71 55.65 56.65 271,565 +0.25(+0.45%)
Dec 23, 2020 56.86 57.51 56.39 56.40 754,439 -0.17(-0.29%)
Dec 22, 2020 55.63 56.62 55.41 56.57 547,865 +1.06(+1.91%)
Dec 21, 2020 55.05 55.69 54.31 55.51 1,156,882 -0.01(-0.02%)
Dec 18, 2020 57.91 58.17 55.31 55.51 2,501,437 -2.35(-4.06%)
Dec 17, 2020 58.15 58.38 57.60 57.87 688,361 -0.14(-0.24%)
Dec 16, 2020 58.50 59.24 57.65 58.00 1,159,218 -0.29(-0.49%)
Dec 15, 2020 57.91 58.31 57.05 58.29 895,480 +0.59(+1.02%)
Dec 14, 2020 57.15 59.03 57.15 57.70 846,935 +0.94(+1.65%)
Dec 11, 2020 56.16 56.98 55.65 56.76 513,750 +0.36(+0.65%)
Dec 10, 2020 56.66 56.99 56.28 56.40 439,316 -0.74(-1.29%)
Dec 09, 2020 57.64 57.90 56.39 57.14 808,452 -0.47(-0.81%)
Dec 08, 2020 55.87 57.97 55.79 57.60 863,425 +1.39(+2.47%)
Dec 07, 2020 57.26 57.68 56.10 56.22 590,375 -1.04(-1.82%)
Dec 04, 2020 58.35 58.49 57.14 57.26 724,807 -0.64(-1.11%)
Dec 03, 2020 57.60 58.23 57.50 57.90 617,994 +0.49(+0.85%)
Dec 02, 2020 57.39 57.93 57.00 57.41 621,967 -0.09(-0.15%)
Dec 01, 2020 57.64 58.11 56.87 57.50 702,896 +0.33(+0.58%)
Nov 30, 2020 56.82 57.49 56.39 57.17 693,434 +0.02(+0.03%)
Nov 27, 2020 58.14 58.26 56.12 57.15 240,219 -1.01(-1.73%)
Nov 25, 2020 57.46 58.19 56.71 58.16 875,232 +0.54(+0.93%)
Nov 24, 2020 56.45 57.86 56.42 57.62 833,551 +1.74(+3.12%)
Nov 23, 2020 56.82 57.16 55.83 55.88 1,209,566 -0.62(-1.09%)
Nov 20, 2020 56.02 56.79 55.49 56.49 395,716 +0.20(+0.35%)
Nov 19, 2020 55.70 56.33 55.15 56.29 404,634 +0.45(+0.81%)
Nov 18, 2020 57.93 58.54 55.83 55.84 556,204 -2.00(-3.45%)
Nov 17, 2020 58.94 58.94 57.72 57.84 532,405 -1.67(-2.81%)
Nov 16, 2020 59.65 59.96 58.42 59.51 823,072 +1.28(+2.20%)
Nov 13, 2020 57.20 58.47 57.06 58.23 303,155 +1.41(+2.47%)
Nov 12, 2020 57.25 57.39 56.29 56.82 416,842 -0.90(-1.56%)
Nov 11, 2020 57.89 57.89 56.28 57.73 442,933 +0.13(+0.23%)
Nov 10, 2020 55.15 57.71 54.81 57.60 897,608 +2.52(+4.58%)
Nov 09, 2020 58.22 60.27 54.70 55.07 1,239,903 +0.33(+0.60%)
Nov 06, 2020 55.24 55.78 54.55 54.74 305,922 -0.29(-0.52%)
Nov 05, 2020 55.42 56.05 54.74 55.03 327,607 -0.46(-0.83%)
Nov 04, 2020 55.27 56.03 54.66 55.49 477,860 -0.33(-0.59%)
Nov 03, 2020 56.04 56.16 54.51 55.82 466,050 +0.39(+0.70%)
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.