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 (%)
Aug 31, 2021 66.78 67.18 66.76 66.93 260,375 +0.03(+0.04%)
Aug 30, 2021 66.18 66.94 66.13 66.91 337,195 +0.71(+1.07%)
Aug 27, 2021 65.67 66.58 65.67 66.20 463,116 +0.57(+0.87%)
Aug 26, 2021 65.99 66.11 65.29 65.63 425,875 -0.33(-0.50%)
Aug 25, 2021 65.52 66.30 65.15 65.96 332,039 +0.44(+0.67%)
Aug 24, 2021 66.67 66.67 65.30 65.52 362,545 -0.90(-1.35%)
Aug 23, 2021 66.91 67.10 66.10 66.42 458,397 -0.43(-0.64%)
Aug 20, 2021 66.33 67.15 65.82 66.84 326,570 +0.41(+0.62%)
Aug 19, 2021 66.33 67.02 66.12 66.43 397,682 -0.09(-0.13%)
Aug 18, 2021 66.50 66.89 66.18 66.52 319,490 -0.07(-0.11%)
Aug 17, 2021 66.30 66.78 66.15 66.59 386,467 -0.10(-0.15%)
Aug 16, 2021 66.52 67.15 66.46 66.69 277,106 +0.10(+0.15%)
Aug 13, 2021 66.42 66.70 66.09 66.59 268,806 +0.38(+0.57%)
Aug 12, 2021 66.59 66.71 65.98 66.22 434,221 -0.56(-0.83%)
Aug 11, 2021 66.26 66.96 66.06 66.77 351,671 +0.59(+0.89%)
Aug 10, 2021 66.74 66.83 66.08 66.18 343,434 -0.47(-0.70%)
Aug 09, 2021 66.44 66.81 66.04 66.65 354,845 -0.04(-0.07%)
Aug 06, 2021 67.70 67.81 66.63 66.69 608,217 -0.79(-1.17%)
Aug 05, 2021 67.11 67.51 66.86 67.48 315,843 +0.69(+1.03%)
Aug 04, 2021 67.12 67.58 66.57 66.79 261,489 -0.50(-0.74%)
Aug 03, 2021 66.87 67.32 66.54 67.29 418,874 +0.37(+0.55%)
Aug 02, 2021 67.66 67.99 66.80 66.93 323,642 -0.35(-0.52%)
Jul 30, 2021 66.90 67.86 66.90 67.27 394,574 +0.42(+0.63%)
Jul 29, 2021 67.01 67.51 66.79 66.85 333,454 +0.10(+0.16%)
Jul 28, 2021 67.46 67.61 66.74 66.75 371,209 -0.59(-0.87%)
Jul 27, 2021 66.87 67.78 66.13 67.34 562,027 +0.62(+0.92%)
Jul 26, 2021 67.09 67.51 66.68 66.72 650,662 -0.22(-0.33%)
Jul 23, 2021 66.41 67.06 66.13 66.95 537,878 +0.79(+1.20%)
Jul 22, 2021 66.08 66.42 65.72 66.15 435,973 -0.16(-0.24%)
Jul 21, 2021 66.10 66.68 66.10 66.31 528,602 +0.22(+0.34%)
Jul 20, 2021 65.38 66.66 65.23 66.09 785,142 +1.08(+1.66%)
Jul 19, 2021 65.19 65.37 64.39 65.01 426,541 -0.59(-0.90%)
Jul 16, 2021 65.80 66.05 65.56 65.60 408,680 +0.04(+0.07%)
Jul 15, 2021 65.25 65.61 65.18 65.55 374,074 +0.29(+0.44%)
Jul 14, 2021 64.70 65.54 64.62 65.27 449,732 +0.79(+1.22%)
Jul 13, 2021 64.87 65.03 64.23 64.48 437,715 -0.63(-0.97%)
Jul 12, 2021 64.40 65.15 64.31 65.12 430,711 +0.46(+0.72%)
Jul 09, 2021 64.31 64.70 63.70 64.65 553,818 +0.68(+1.06%)
Jul 08, 2021 63.92 64.21 63.48 63.97 486,580 -0.31(-0.49%)
Jul 07, 2021 63.79 64.40 63.73 64.29 525,572 +0.28(+0.43%)
Jul 06, 2021 63.35 64.04 62.83 64.01 663,547 +0.67(+1.06%)
Jul 02, 2021 63.03 63.55 62.79 63.34 498,801 +0.56(+0.90%)
Jul 01, 2021 62.87 63.38 62.13 62.78 591,201 -0.14(-0.23%)
Jun 30, 2021 63.03 63.53 62.79 62.92 672,392 -0.08(-0.13%)
Jun 29, 2021 63.24 63.62 62.88 63.00 322,255 -0.08(-0.13%)
Jun 28, 2021 63.85 63.85 62.52 63.08 651,692 -0.77(-1.20%)
Jun 25, 2021 62.50 63.90 62.47 63.85 2,365,310 +1.45(+2.32%)
Jun 24, 2021 62.55 62.74 62.23 62.40 719,194 -0.05(-0.09%)
Jun 23, 2021 62.59 62.76 62.35 62.45 565,999 -0.11(-0.17%)
Jun 22, 2021 62.54 62.93 62.26 62.56 693,609 -0.04(-0.06%)
Jun 21, 2021 62.17 63.12 61.89 62.59 795,091 +0.71(+1.15%)
Jun 18, 2021 62.91 63.12 61.88 61.88 1,234,061 -1.00(-1.59%)
Jun 17, 2021 62.37 62.99 62.13 62.88 1,503,961 +0.30(+0.48%)
Jun 16, 2021 63.06 63.65 62.56 62.58 1,559,695 -0.15(-0.24%)
Jun 15, 2021 64.13 64.13 62.66 62.73 1,126,331 -1.49(-2.33%)
Jun 14, 2021 64.00 64.50 63.70 64.22 1,491,101 +0.54(+0.85%)
Jun 11, 2021 63.31 63.96 63.19 63.68 3,850,058 -1.92(-2.93%)
Jun 10, 2021 65.27 65.76 64.94 65.60 285,714 +0.24(+0.37%)
Jun 09, 2021 65.26 65.57 65.02 65.36 440,038 +0.48(+0.74%)
Jun 08, 2021 64.20 65.21 64.08 64.88 647,803 +0.80(+1.25%)
Jun 07, 2021 63.97 64.40 63.92 64.08 903,877 +0.37(+0.59%)
Jun 04, 2021 63.97 63.97 63.51 63.71 483,968 -0.04(-0.07%)
Jun 03, 2021 64.05 64.20 63.43 63.75 760,983 -0.61(-0.95%)
Jun 02, 2021 63.58 64.48 63.46 64.36 797,997 +1.02(+1.62%)
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.