Skip to main content

Agree Realty Corp (NY: ADC )

56.98 +0.30 (+0.53%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.36 55.28 54.14 55.02 299,352 +0.52(+0.95%)
May 30, 2019 54.67 55.05 54.30 54.50 216,497 -0.09(-0.17%)
May 29, 2019 55.67 55.67 54.48 54.59 245,917 -1.04(-1.86%)
May 28, 2019 56.33 56.69 55.49 55.63 488,358 -0.48(-0.86%)
May 24, 2019 55.81 56.21 55.63 56.11 329,774 +0.44(+0.78%)
May 23, 2019 55.17 55.70 54.94 55.68 201,375 +0.34(+0.61%)
May 22, 2019 55.62 55.62 55.13 55.34 203,221 -0.25(-0.46%)
May 21, 2019 54.94 55.78 54.94 55.59 153,952 +0.63(+1.15%)
May 20, 2019 55.64 55.72 54.72 54.96 153,654 -0.78(-1.40%)
May 17, 2019 55.61 55.81 55.08 55.74 171,093 -0.08(-0.15%)
May 16, 2019 55.45 56.19 55.44 55.82 154,100 +0.18(+0.32%)
May 15, 2019 55.40 55.87 55.40 55.64 179,724 +0.21(+0.39%)
May 14, 2019 55.17 55.56 54.92 55.43 216,079 +0.32(+0.58%)
May 13, 2019 54.53 55.15 54.48 55.11 258,381 +0.24(+0.43%)
May 10, 2019 54.24 55.12 54.11 54.87 261,993 +0.59(+1.09%)
May 09, 2019 54.00 54.41 53.00 54.28 271,877 +0.39(+0.72%)
May 08, 2019 53.51 54.32 53.46 53.89 297,451 +0.46(+0.86%)
May 07, 2019 54.56 54.65 53.09 53.43 297,995 -1.22(-2.23%)
May 06, 2019 54.29 54.80 54.27 54.65 377,553 +0.12(+0.23%)
May 03, 2019 54.24 54.68 54.02 54.52 422,987 +0.29(+0.53%)
May 02, 2019 53.71 54.61 53.66 54.24 850,616 +0.56(+1.04%)
May 01, 2019 53.99 54.29 53.64 53.68 1,085,081 -0.12(-0.23%)
Apr 30, 2019 54.11 54.16 53.23 53.80 2,545,345 -1.40(-2.53%)
Apr 29, 2019 55.54 55.77 55.15 55.20 316,243 -0.28(-0.50%)
Apr 26, 2019 55.08 55.85 55.08 55.48 198,107 +0.54(+0.99%)
Apr 25, 2019 54.44 55.07 54.01 54.94 237,696 +0.34(+0.62%)
Apr 24, 2019 53.94 55.08 53.94 54.60 328,887 +0.78(+1.45%)
Apr 23, 2019 52.96 54.23 52.53 53.82 454,218 +0.85(+1.61%)
Apr 22, 2019 53.51 53.51 52.10 52.96 319,581 -0.71(-1.32%)
Apr 18, 2019 52.53 53.70 52.36 53.67 283,776 +1.17(+2.22%)
Apr 17, 2019 54.00 54.08 52.45 52.50 557,190 -1.59(-2.95%)
Apr 16, 2019 56.26 56.26 54.06 54.10 512,660 -2.06(-3.67%)
Apr 15, 2019 56.57 56.62 56.08 56.16 371,233 -0.34(-0.60%)
Apr 12, 2019 56.29 56.60 55.90 56.50 211,128 -0.02(-0.04%)
Apr 11, 2019 56.57 56.79 56.41 56.52 273,767 -0.09(-0.16%)
Apr 10, 2019 55.82 56.74 55.82 56.61 296,880 +0.99(+1.77%)
Apr 09, 2019 55.88 56.08 55.58 55.63 173,288 -0.20(-0.35%)
Apr 08, 2019 56.28 56.28 55.63 55.82 219,931 -0.34(-0.60%)
Apr 05, 2019 55.59 56.23 55.46 56.16 259,925 +0.56(+1.01%)
Apr 04, 2019 55.47 55.77 55.07 55.60 191,258 +0.16(+0.28%)
Apr 03, 2019 55.73 55.80 55.28 55.45 299,891 -0.35(-0.62%)
Apr 02, 2019 56.18 56.18 54.99 55.79 381,266 -0.33(-0.59%)
Apr 01, 2019 56.83 56.83 55.62 56.12 331,771 -0.86(-1.51%)
Mar 29, 2019 57.65 57.71 56.88 56.98 290,590 -0.67(-1.15%)
Mar 28, 2019 57.17 57.73 56.95 57.65 417,181 +0.60(+1.06%)
Mar 27, 2019 56.99 57.17 56.30 57.04 237,354 +0.12(+0.21%)
Mar 26, 2019 56.20 56.95 56.17 56.92 304,705 +0.86(+1.54%)
Mar 25, 2019 55.50 56.30 55.01 56.06 303,673 +0.68(+1.22%)
Mar 22, 2019 55.18 55.87 55.18 55.38 414,225 +0.18(+0.32%)
Mar 21, 2019 53.94 55.49 53.94 55.20 489,363 +1.17(+2.17%)
Mar 20, 2019 53.55 54.34 53.24 54.03 321,826 +0.52(+0.98%)
Mar 19, 2019 53.59 53.68 53.11 53.51 443,431 -0.15(-0.29%)
Mar 18, 2019 53.86 54.15 53.42 53.66 472,890 -0.03(-0.06%)
Mar 15, 2019 54.25 54.26 53.62 53.69 700,883 -0.46(-0.84%)
Mar 14, 2019 54.25 54.48 53.81 54.15 951,696 +0.06(+0.11%)
Mar 13, 2019 54.68 55.09 54.04 54.09 770,491 -0.52(-0.96%)
Mar 12, 2019 54.47 54.83 54.42 54.61 440,452 +0.24(+0.43%)
Mar 11, 2019 54.26 54.46 53.98 54.38 320,599 +0.37(+0.68%)
Mar 08, 2019 53.66 54.18 53.43 54.01 307,510 +0.41(+0.76%)
Mar 07, 2019 53.76 54.33 53.51 53.60 395,322 -0.07(-0.14%)
Mar 06, 2019 54.19 54.38 53.64 53.68 281,616 -0.42(-0.77%)
Mar 05, 2019 53.72 54.32 53.55 54.09 295,504 +0.32(+0.59%)
Mar 04, 2019 53.76 53.80 52.88 53.77 609,362 +0.40(+0.75%)
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.