Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.00 54.25 52.66 53.43 1,061,678 -0.25(-0.46%)
May 28, 2020 56.26 56.26 53.35 53.68 1,146,333 -1.86(-3.36%)
May 27, 2020 56.48 57.02 53.52 55.54 891,492 +0.48(+0.87%)
May 26, 2020 55.23 55.52 54.61 55.06 688,106 +2.24(+4.24%)
May 22, 2020 53.02 53.02 52.08 52.83 330,474 +0.09(+0.16%)
May 21, 2020 51.94 53.11 51.94 52.74 600,956 +0.68(+1.31%)
May 20, 2020 52.82 52.82 51.70 52.06 350,021 +0.05(+0.10%)
May 19, 2020 52.76 53.20 51.91 52.01 418,104 -1.05(-1.97%)
May 18, 2020 52.87 54.22 52.79 53.06 865,184 +2.41(+4.76%)
May 15, 2020 49.54 50.68 48.62 50.65 643,562 +0.75(+1.50%)
May 14, 2020 48.88 50.03 46.76 49.90 708,664 +0.12(+0.24%)
May 13, 2020 50.74 51.41 49.39 49.78 781,961 -1.42(-2.78%)
May 12, 2020 54.64 54.64 51.11 51.20 385,783 -3.27(-6.00%)
May 11, 2020 54.37 55.23 53.57 54.47 602,858 -0.71(-1.28%)
May 08, 2020 55.12 55.86 54.71 55.17 538,181 +1.08(+2.00%)
May 07, 2020 54.05 54.90 53.33 54.09 404,503 +1.28(+2.42%)
May 06, 2020 53.81 54.18 52.60 52.82 347,271 -0.86(-1.60%)
May 05, 2020 53.39 54.53 53.37 53.68 400,131 +1.11(+2.10%)
May 04, 2020 52.47 53.26 51.28 52.57 318,745 -0.72(-1.34%)
May 01, 2020 54.08 54.40 52.55 53.29 1,344,338 -2.14(-3.85%)
Apr 30, 2020 55.75 56.03 54.75 55.42 1,211,003 -1.10(-1.94%)
Apr 29, 2020 56.29 57.45 55.46 56.52 1,196,171 +2.04(+3.75%)
Apr 28, 2020 54.32 54.81 53.73 54.48 1,394,967 +1.86(+3.54%)
Apr 27, 2020 52.03 53.36 51.91 52.61 1,119,582 +0.89(+1.71%)
Apr 24, 2020 51.84 52.24 51.16 51.73 1,229,324 +0.09(+0.18%)
Apr 23, 2020 52.00 52.54 51.18 51.63 989,221 -0.44(-0.85%)
Apr 22, 2020 54.39 55.18 51.77 52.08 997,364 -1.32(-2.47%)
Apr 21, 2020 52.14 54.19 51.07 53.40 1,137,986 +0.71(+1.36%)
Apr 20, 2020 51.77 54.01 51.30 52.68 1,383,074 -0.34(-0.64%)
Apr 17, 2020 52.91 53.69 51.93 53.02 504,112 +2.02(+3.96%)
Apr 16, 2020 52.42 52.92 50.26 51.00 498,994 -1.21(-2.31%)
Apr 15, 2020 54.26 54.88 51.79 52.21 780,994 -3.84(-6.85%)
Apr 14, 2020 54.96 56.69 54.96 56.05 482,562 +1.96(+3.62%)
Apr 13, 2020 57.20 57.73 53.40 54.09 385,625 -3.61(-6.25%)
Apr 09, 2020 55.72 58.73 55.11 57.70 579,065 +3.29(+6.05%)
Apr 08, 2020 52.35 54.74 50.54 54.41 382,886 +3.29(+6.43%)
Apr 07, 2020 53.13 54.31 50.96 51.12 864,360 -0.01(-0.02%)
Apr 06, 2020 51.00 53.29 50.22 51.13 942,061 +2.55(+5.24%)
Apr 03, 2020 50.94 51.93 48.05 48.59 779,136 -3.00(-5.81%)
Apr 02, 2020 51.39 52.41 49.27 51.58 774,765 -0.03(-0.07%)
Apr 01, 2020 50.89 52.35 48.08 51.62 3,407,226 -1.07(-2.04%)
Mar 31, 2020 52.73 54.45 52.00 52.69 2,297,301 -1.63(-3.01%)
Mar 30, 2020 54.13 54.81 51.57 54.32 916,427 +0.64(+1.19%)
Mar 27, 2020 51.86 55.22 50.33 53.69 3,032,192 +0.20(+0.37%)
Mar 26, 2020 50.97 53.49 50.27 53.49 966,942 +3.23(+6.43%)
Mar 25, 2020 48.30 53.02 48.04 50.26 1,759,128 +1.93(+3.99%)
Mar 24, 2020 46.52 50.22 45.78 48.33 1,171,972 +3.50(+7.80%)
Mar 23, 2020 44.06 45.51 42.83 44.83 1,301,544 +0.40(+0.91%)
Mar 20, 2020 44.39 48.55 42.61 44.43 846,533 +0.75(+1.72%)
Mar 19, 2020 40.91 45.95 38.12 43.68 1,160,433 +2.74(+6.69%)
Mar 18, 2020 48.13 50.01 38.72 40.94 927,221 -10.29(-20.09%)
Mar 17, 2020 48.96 51.23 46.83 51.23 893,288 +3.20(+6.67%)
Mar 16, 2020 56.50 58.99 47.14 48.03 1,049,065 -13.33(-21.72%)
Mar 13, 2020 59.59 61.53 57.61 61.35 1,195,588 +4.29(+7.52%)
Mar 12, 2020 57.52 60.43 53.91 57.06 1,026,063 -4.09(-6.69%)
Mar 11, 2020 63.16 63.35 60.58 61.15 666,748 -3.01(-4.69%)
Mar 10, 2020 62.45 64.21 60.63 64.16 817,408 +2.75(+4.47%)
Mar 09, 2020 61.32 62.70 60.56 61.41 618,413 -3.19(-4.94%)
Mar 06, 2020 63.74 64.95 62.48 64.60 1,107,316 -0.26(-0.40%)
Mar 05, 2020 64.59 65.06 63.91 64.87 488,196 -0.58(-0.89%)
Mar 04, 2020 63.64 65.46 63.58 65.45 600,101 +2.72(+4.34%)
Mar 03, 2020 62.94 64.71 61.84 62.72 766,234 +0.05(+0.08%)
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.