Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.10 56.68 55.19 55.54 542,603 -0.96(-1.70%)
Jan 28, 2021 56.17 56.74 55.90 56.49 510,786 +0.58(+1.03%)
Jan 27, 2021 56.41 57.47 55.78 55.92 649,367 -0.93(-1.63%)
Jan 26, 2021 56.77 57.26 56.49 56.84 593,253 +0.27(+0.48%)
Jan 25, 2021 56.68 57.69 56.42 56.57 430,986 -0.22(-0.39%)
Jan 22, 2021 55.85 56.86 55.64 56.79 392,178 +0.60(+1.06%)
Jan 21, 2021 56.25 56.84 55.59 56.20 551,044 -0.39(-0.70%)
Jan 20, 2021 56.06 57.26 56.06 56.59 752,751 +0.50(+0.89%)
Jan 19, 2021 56.39 56.72 55.77 56.09 829,381 +0.18(+0.33%)
Jan 15, 2021 54.52 56.09 54.23 55.91 411,130 +1.30(+2.37%)
Jan 14, 2021 55.57 55.57 54.58 54.61 606,518 -0.75(-1.36%)
Jan 13, 2021 54.95 55.99 54.95 55.36 512,078 +0.46(+0.83%)
Jan 12, 2021 56.14 56.14 54.57 54.91 989,448 -1.38(-2.46%)
Jan 11, 2021 57.00 57.48 55.67 56.29 994,658 -0.61(-1.08%)
Jan 08, 2021 56.82 57.40 56.67 56.91 2,174,505 +0.17(+0.29%)
Jan 07, 2021 56.93 57.04 56.06 56.74 2,419,351 -1.27(-2.19%)
Jan 06, 2021 57.90 58.23 57.16 58.01 1,043,802 +0.57(+0.99%)
Jan 05, 2021 56.92 57.88 56.79 57.44 544,046 +0.56(+0.99%)
Jan 04, 2021 58.43 58.46 56.49 56.88 544,355 -1.44(-2.46%)
Dec 31, 2020 58.32 58.32 58.32 535,006 +0.86(+1.49%)
Dec 30, 2020 56.81 57.63 56.75 57.46 535,006 +0.56(+0.99%)
Dec 29, 2020 57.50 57.81 56.01 56.90 1,055,161 -0.39(-0.67%)
Dec 28, 2020 56.84 57.47 56.47 57.28 475,889 +0.64(+1.13%)
Dec 24, 2020 56.55 56.70 55.64 56.64 271,613 +0.25(+0.45%)
Dec 23, 2020 56.85 57.50 56.38 56.39 754,571 -0.17(-0.29%)
Dec 22, 2020 55.62 56.61 55.40 56.56 547,961 +1.06(+1.91%)
Dec 21, 2020 55.04 55.68 54.30 55.50 1,157,084 -0.01(-0.02%)
Dec 18, 2020 57.90 58.16 55.30 55.50 2,501,874 -2.35(-4.06%)
Dec 17, 2020 58.14 58.37 57.59 57.85 688,481 -0.14(-0.24%)
Dec 16, 2020 58.49 59.23 57.64 57.99 1,159,421 -0.29(-0.49%)
Dec 15, 2020 57.90 58.30 57.04 58.28 895,636 +0.59(+1.02%)
Dec 14, 2020 57.14 59.02 57.14 57.69 847,082 +0.94(+1.65%)
Dec 11, 2020 56.15 56.97 55.64 56.75 513,840 +0.36(+0.65%)
Dec 10, 2020 56.65 56.98 56.27 56.39 439,393 -0.74(-1.29%)
Dec 09, 2020 57.63 57.88 56.38 57.13 808,593 -0.47(-0.81%)
Dec 08, 2020 55.86 57.96 55.78 57.59 863,576 +1.39(+2.47%)
Dec 07, 2020 57.25 57.67 56.09 56.21 590,478 -1.04(-1.82%)
Dec 04, 2020 58.34 58.48 57.13 57.25 724,933 -0.64(-1.11%)
Dec 03, 2020 57.59 58.21 57.49 57.89 618,102 +0.49(+0.85%)
Dec 02, 2020 57.38 57.92 56.99 57.40 622,075 -0.09(-0.15%)
Dec 01, 2020 57.63 58.10 56.86 57.49 703,019 +0.33(+0.58%)
Nov 30, 2020 56.81 57.48 56.38 57.16 693,555 +0.02(+0.03%)
Nov 27, 2020 58.13 58.25 56.11 57.14 240,261 -1.01(-1.73%)
Nov 25, 2020 57.45 58.18 56.70 58.15 875,385 +0.54(+0.93%)
Nov 24, 2020 56.44 57.85 56.41 57.61 833,696 +1.74(+3.12%)
Nov 23, 2020 56.81 57.15 55.83 55.87 1,209,778 -0.62(-1.09%)
Nov 20, 2020 56.01 56.78 55.48 56.48 395,785 +0.20(+0.35%)
Nov 19, 2020 55.69 56.32 55.14 56.28 404,705 +0.45(+0.81%)
Nov 18, 2020 57.92 58.53 55.83 55.83 556,301 -1.99(-3.45%)
Nov 17, 2020 58.93 58.93 57.71 57.83 532,498 -1.67(-2.81%)
Nov 16, 2020 59.64 59.95 58.41 59.50 823,215 +1.28(+2.20%)
Nov 13, 2020 57.19 58.46 57.05 58.22 303,208 +1.41(+2.47%)
Nov 12, 2020 57.24 57.38 56.28 56.81 416,915 -0.90(-1.56%)
Nov 11, 2020 57.88 57.88 56.27 57.72 443,010 +0.13(+0.23%)
Nov 10, 2020 55.14 57.70 54.80 57.59 897,764 +2.52(+4.58%)
Nov 09, 2020 58.21 60.26 54.69 55.06 1,240,119 +0.33(+0.60%)
Nov 06, 2020 55.23 55.77 54.54 54.73 305,975 -0.29(-0.52%)
Nov 05, 2020 55.41 56.04 54.73 55.02 327,664 -0.46(-0.83%)
Nov 04, 2020 55.26 56.02 54.65 55.48 477,944 -0.33(-0.59%)
Nov 03, 2020 56.03 56.15 54.50 55.81 466,131 +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.