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 (%)
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%)
Sep 01, 2021 65.48 66.03 65.21 65.48 291,835 +0.13(+0.20%)
Aug 31, 2021 65.20 65.58 65.18 65.35 266,702 +0.03(+0.04%)
Aug 30, 2021 64.61 65.35 64.56 65.32 345,388 +0.69(+1.07%)
Aug 27, 2021 64.11 65.00 64.11 64.63 474,370 +0.56(+0.87%)
Aug 26, 2021 64.43 64.54 63.74 64.07 436,223 -0.32(-0.50%)
Aug 25, 2021 63.97 64.73 63.61 64.39 340,107 +0.43(+0.67%)
Aug 24, 2021 65.08 65.08 63.75 63.97 371,354 -0.87(-1.35%)
Aug 23, 2021 65.32 65.51 64.53 64.84 469,535 -0.42(-0.64%)
Aug 20, 2021 64.75 65.56 64.26 65.26 334,505 +0.40(+0.62%)
Aug 19, 2021 64.75 65.43 64.55 64.86 407,345 -0.09(-0.13%)
Aug 18, 2021 64.92 65.30 64.61 64.94 327,253 -0.07(-0.11%)
Aug 17, 2021 64.73 65.20 64.58 65.01 395,858 -0.10(-0.15%)
Aug 16, 2021 64.94 65.56 64.89 65.11 283,840 +0.10(+0.15%)
Aug 13, 2021 64.85 65.12 64.53 65.01 275,338 +0.37(+0.57%)
Aug 12, 2021 65.01 65.13 64.41 64.65 444,772 -0.54(-0.83%)
Aug 11, 2021 64.69 65.37 64.49 65.19 360,217 +0.58(+0.89%)
Aug 10, 2021 65.15 65.24 64.52 64.61 351,779 -0.45(-0.70%)
Aug 09, 2021 64.87 65.22 64.48 65.07 363,467 -0.04(-0.07%)
Aug 06, 2021 66.09 66.20 65.05 65.11 622,996 -0.77(-1.17%)
Aug 05, 2021 65.52 65.91 65.27 65.88 323,517 +0.67(+1.03%)
Aug 04, 2021 65.53 65.98 64.99 65.21 267,842 -0.49(-0.74%)
Aug 03, 2021 65.29 65.72 64.96 65.70 429,052 +0.36(+0.55%)
Aug 02, 2021 66.05 66.38 65.22 65.34 331,506 -0.34(-0.52%)
Jul 30, 2021 65.31 66.25 65.31 65.68 404,162 +0.41(+0.63%)
Jul 29, 2021 65.42 65.90 65.21 65.27 341,557 +0.10(+0.16%)
Jul 28, 2021 65.86 66.01 65.15 65.17 380,229 -0.58(-0.87%)
Jul 27, 2021 65.28 66.18 64.56 65.74 575,683 +0.60(+0.92%)
Jul 26, 2021 65.50 65.91 65.10 65.14 666,472 -0.22(-0.33%)
Jul 23, 2021 64.83 65.47 64.56 65.36 550,948 +0.78(+1.20%)
Jul 22, 2021 64.51 64.84 64.16 64.58 446,567 -0.16(-0.24%)
Jul 21, 2021 64.53 65.10 64.53 64.74 541,447 +0.22(+0.34%)
Jul 20, 2021 63.83 65.08 63.68 64.52 804,220 +1.05(+1.66%)
Jul 19, 2021 63.64 63.81 62.87 63.47 436,906 -0.58(-0.90%)
Jul 16, 2021 64.24 64.49 64.01 64.04 418,611 +0.04(+0.07%)
Jul 15, 2021 63.70 64.05 63.63 64.00 383,163 +0.28(+0.44%)
Jul 14, 2021 63.17 63.99 63.09 63.72 460,660 +0.77(+1.22%)
Jul 13, 2021 63.33 63.48 62.71 62.95 448,351 -0.62(-0.97%)
Jul 12, 2021 62.87 63.61 62.79 63.57 441,177 +0.45(+0.72%)
Jul 09, 2021 62.79 63.17 62.19 63.12 567,275 +0.66(+1.06%)
Jul 08, 2021 62.40 62.69 61.98 62.46 498,404 -0.30(-0.49%)
Jul 07, 2021 62.27 62.87 62.22 62.76 538,342 +0.27(+0.43%)
Jul 06, 2021 61.85 62.52 61.34 62.49 679,671 +0.65(+1.06%)
Jul 02, 2021 61.53 62.05 61.30 61.84 510,921 +0.55(+0.90%)
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.