Agree Realty Corp (NY: ADC )

64.84 USD +0.68 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 63.76 64.92 63.52 64.84 343,500 +0.68(+1.06%)
Jan 21, 2021 64.22 64.90 63.47 64.16 482,647 -0.45(-0.70%)
Jan 20, 2021 64.00 65.37 64.00 64.61 659,318 +0.57(+0.89%)
Jan 19, 2021 64.38 64.76 63.67 64.04 726,436 +0.21(+0.33%)
Jan 15, 2021 62.25 64.04 61.91 63.83 360,100 +1.48(+2.37%)
Jan 14, 2021 63.45 63.45 62.32 62.35 531,236 -0.86(-1.36%)
Jan 13, 2021 62.74 63.93 62.74 63.21 448,518 +0.52(+0.83%)
Jan 12, 2021 64.10 64.10 62.30 62.69 866,635 -1.58(-2.46%)
Jan 11, 2021 65.08 65.63 63.56 64.27 871,199 -0.70(-1.08%)
Jan 08, 2021 64.87 65.54 64.70 64.97 1,904,600 +0.19(+0.29%)
Jan 07, 2021 65.00 65.12 64.00 64.78 2,119,055 -1.45(-2.19%)
Jan 06, 2021 66.10 66.49 65.26 66.23 914,243 +0.65(+0.99%)
Jan 05, 2021 64.99 66.08 64.84 65.58 476,518 +0.64(+0.99%)
Jan 04, 2021 66.71 66.75 64.49 64.94 476,789 -1.64(-2.46%)
Dec 31, 2020 66.58 66.58 66.58 468,600 +0.98(+1.49%)
Dec 30, 2020 64.86 65.80 64.79 65.60 468,600 +0.64(+0.99%)
Dec 29, 2020 65.65 66.00 63.95 64.96 924,192 -0.44(-0.67%)
Dec 28, 2020 64.90 65.61 64.47 65.40 416,821 +0.73(+1.13%)
Dec 24, 2020 64.56 64.74 63.53 64.67 237,900 +0.29(+0.45%)
Dec 23, 2020 64.91 65.65 64.37 64.38 660,912 -0.19(-0.29%)
Dec 22, 2020 63.50 64.63 63.25 64.57 479,947 +0.59(+0.92%)
Dec 21, 2020 63.45 64.19 62.60 63.98 1,003,643 -0.01(-0.02%)
Dec 18, 2020 66.75 67.05 63.75 63.99 2,170,100 -2.71(-4.06%)
Dec 17, 2020 67.03 67.29 66.40 66.70 597,182 -0.16(-0.24%)
Dec 16, 2020 67.43 68.29 66.45 66.86 1,005,670 -0.33(-0.49%)
Dec 15, 2020 66.75 67.21 65.76 67.19 776,866 +0.68(+1.02%)
Dec 14, 2020 65.88 68.04 65.88 66.51 734,751 +1.08(+1.65%)
Dec 11, 2020 64.73 65.68 64.15 65.43 445,700 +0.42(+0.65%)
Dec 10, 2020 65.31 65.69 64.87 65.01 381,125 -0.85(-1.29%)
Dec 09, 2020 66.44 66.73 65.00 65.86 701,366 -0.54(-0.81%)
Dec 08, 2020 64.40 66.82 64.31 66.40 749,057 +1.60(+2.47%)
Dec 07, 2020 66.00 66.49 64.66 64.80 512,175 -1.20(-1.82%)
Dec 04, 2020 67.26 67.42 65.87 66.00 628,800 -0.74(-1.11%)
Dec 03, 2020 66.40 67.11 66.28 66.74 536,136 +0.56(+0.85%)
Dec 02, 2020 66.15 66.77 65.70 66.18 539,582 -0.10(-0.15%)
Dec 01, 2020 66.44 66.98 65.55 66.28 609,792 +0.38(+0.58%)
Nov 30, 2020 65.49 66.27 65.00 65.90 601,583 +0.02(+0.03%)
Nov 27, 2020 67.02 67.15 64.69 65.88 208,400 -1.16(-1.73%)
Nov 25, 2020 66.23 67.08 65.37 67.04 759,300 +0.62(+0.93%)
Nov 24, 2020 65.07 66.69 65.04 66.42 723,140 +2.01(+3.12%)
Nov 23, 2020 65.50 65.89 64.36 64.41 1,049,349 -0.71(-1.09%)
Nov 20, 2020 64.57 65.46 63.96 65.12 343,300 +0.23(+0.35%)
Nov 19, 2020 64.20 64.93 63.57 64.89 351,037 +0.52(+0.81%)
Nov 18, 2020 66.78 67.47 64.36 64.37 482,530 -2.30(-3.45%)
Nov 17, 2020 67.94 67.94 66.53 66.67 461,884 -1.93(-2.81%)
Nov 16, 2020 68.76 69.11 67.34 68.60 714,049 +1.48(+2.20%)
Nov 13, 2020 65.93 67.40 65.77 67.12 263,000 +1.62(+2.47%)
Nov 12, 2020 65.99 66.15 64.88 65.50 361,628 -1.04(-1.56%)
Nov 11, 2020 66.73 66.73 64.88 66.54 384,263 +0.15(+0.23%)
Nov 10, 2020 63.57 66.52 63.18 66.39 778,712 +2.91(+4.58%)
Nov 09, 2020 67.11 69.47 63.05 63.48 1,075,667 +0.38(+0.60%)
Nov 06, 2020 63.67 64.30 62.88 63.10 265,400 -0.33(-0.52%)
Nov 05, 2020 63.88 64.61 63.10 63.43 284,213 -0.53(-0.83%)
Nov 04, 2020 63.71 64.58 63.00 63.96 414,564 -0.38(-0.59%)
Nov 03, 2020 64.60 64.73 62.83 64.34 404,318 +0.45(+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.