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 (%)
Nov 30, 2021 62.40 62.53 61.24 61.24 828,323 -1.73(-2.75%)
Nov 29, 2021 62.74 63.68 62.17 62.97 665,736 +0.54(+0.87%)
Nov 26, 2021 62.28 62.81 61.48 62.43 381,103 -0.92(-1.45%)
Nov 24, 2021 62.16 63.52 62.11 63.35 380,241 +1.05(+1.68%)
Nov 23, 2021 62.75 63.08 62.24 62.30 652,158 -0.46(-0.73%)
Nov 22, 2021 63.04 63.44 62.58 62.77 369,195 -0.17(-0.27%)
Nov 19, 2021 63.12 63.59 62.60 62.94 531,658 -0.40(-0.63%)
Nov 18, 2021 62.72 63.55 63.12 63.33 686,789 +0.88(+1.40%)
Nov 17, 2021 63.18 63.18 61.45 62.46 701,744 -0.80(-1.26%)
Nov 16, 2021 64.06 64.18 62.83 63.25 382,950 -0.58(-0.91%)
Nov 15, 2021 63.44 63.83 63.12 63.83 393,648 +0.70(+1.12%)
Nov 12, 2021 63.56 63.61 62.97 63.13 263,232 -0.27(-0.43%)
Nov 11, 2021 63.11 63.42 62.70 63.40 223,077 +0.28(+0.44%)
Nov 10, 2021 63.14 63.12 330,107 +0.08(+0.13%)
Nov 09, 2021 63.89 63.95 62.95 63.04 369,569 -0.65(-1.02%)
Nov 08, 2021 64.38 64.38 63.10 63.69 282,595 -0.37(-0.58%)
Nov 05, 2021 63.47 64.75 63.44 64.06 417,648 +0.78(+1.23%)
Nov 04, 2021 63.70 64.65 63.25 63.28 467,771 -0.34(-0.54%)
Nov 03, 2021 64.42 64.90 63.42 63.62 950,763 -0.99(-1.54%)
Nov 02, 2021 64.90 64.90 64.28 64.62 361,434 +0.20(+0.31%)
Nov 01, 2021 64.25 64.64 62.85 64.42 520,728 +0.22(+0.34%)
Oct 29, 2021 64.59 64.99 63.93 64.20 522,217 -0.69(-1.06%)
Oct 28, 2021 64.16 64.97 64.14 64.89 298,368 +0.86(+1.34%)
Oct 27, 2021 64.30 64.39 63.74 64.03 325,157 -0.12(-0.18%)
Oct 26, 2021 63.79 64.60 64.15 607,403 +0.47(+0.74%)
Oct 25, 2021 63.21 64.02 62.91 63.68 349,260 +0.50(+0.80%)
Oct 22, 2021 63.56 63.93 62.94 63.18 379,444 -0.21(-0.33%)
Oct 21, 2021 63.59 63.77 63.12 63.38 298,330 -0.15(-0.24%)
Oct 20, 2021 62.56 63.56 62.47 63.54 296,821 +1.13(+1.80%)
Oct 19, 2021 62.72 62.79 62.27 62.41 312,601 -0.23(-0.36%)
Oct 18, 2021 62.25 62.84 61.96 62.64 251,677 +0.10(+0.16%)
Oct 15, 2021 63.09 63.38 62.38 62.54 319,528 -0.21(-0.33%)
Oct 14, 2021 62.83 62.83 62.18 62.74 241,700 +0.29(+0.46%)
Oct 13, 2021 61.48 62.49 61.46 62.46 399,747 +0.76(+1.23%)
Oct 12, 2021 61.03 61.96 60.80 61.70 358,443 +0.82(+1.35%)
Oct 11, 2021 60.95 61.25 60.58 60.88 344,486 +0.07(+0.12%)
Oct 08, 2021 61.62 61.98 60.77 60.81 312,627 -0.76(-1.23%)
Oct 07, 2021 61.58 62.10 61.25 61.57 634,838 +0.27(+0.44%)
Oct 06, 2021 59.74 61.32 59.60 61.29 583,233 +1.43(+2.39%)
Oct 05, 2021 60.27 60.27 59.64 59.86 423,007 -0.41(-0.67%)
Oct 04, 2021 60.18 60.72 59.92 60.27 552,301 -0.14(-0.22%)
Oct 01, 2021 60.21 61.04 60.03 60.40 564,972 +0.76(+1.27%)
Sep 30, 2021 60.76 61.04 59.64 59.65 421,495 -1.07(-1.77%)
Sep 29, 2021 60.78 61.51 60.60 60.72 429,327 +0.62(+1.03%)
Sep 28, 2021 60.23 60.50 59.70 60.10 381,755 -0.31(-0.51%)
Sep 27, 2021 61.02 61.57 60.39 60.41 527,674 -0.34(-0.56%)
Sep 24, 2021 61.40 61.45 60.44 60.75 389,512 -0.68(-1.11%)
Sep 23, 2021 62.25 62.62 61.31 61.43 461,018 -0.73(-1.17%)
Sep 22, 2021 62.84 62.95 62.03 62.16 555,415 -0.35(-0.56%)
Sep 21, 2021 63.80 63.99 62.49 62.51 368,856 -0.85(-1.35%)
Sep 20, 2021 63.30 63.68 62.59 63.36 583,202 -0.37(-0.58%)
Sep 17, 2021 64.68 64.97 63.40 63.73 905,986 -0.56(-0.87%)
Sep 16, 2021 64.12 64.45 63.68 64.28 437,843 +0.17(+0.27%)
Sep 15, 2021 63.79 64.42 63.56 64.11 359,298 +0.28(+0.44%)
Sep 14, 2021 64.37 64.55 63.39 63.83 284,078 -0.31(-0.49%)
Sep 13, 2021 63.41 64.47 63.39 64.15 449,561 +1.14(+1.81%)
Sep 10, 2021 64.75 64.75 62.99 63.01 377,172 -1.49(-2.31%)
Sep 09, 2021 65.86 65.95 64.50 64.50 377,983 -1.70(-2.56%)
Sep 08, 2021 65.74 66.59 65.74 66.20 663,338 +0.22(+0.33%)
Sep 07, 2021 66.75 66.75 65.83 65.98 501,355 -1.00(-1.49%)
Sep 03, 2021 67.08 67.08 66.37 66.98 318,092 -0.24(-0.36%)
Sep 02, 2021 67.21 67.27 66.45 67.22 603,830 +0.16(+0.24%)
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.