Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 66.77 67.16 66.75 66.92 260,420 +0.03(+0.04%)
Aug 30, 2021 66.17 66.93 66.11 66.90 337,254 +0.71(+1.07%)
Aug 27, 2021 65.66 66.56 65.66 66.19 463,197 +0.57(+0.87%)
Aug 26, 2021 65.98 66.10 65.28 65.62 425,949 -0.33(-0.50%)
Aug 25, 2021 65.51 66.29 65.14 65.95 332,097 +0.44(+0.67%)
Aug 24, 2021 66.65 66.65 65.29 65.51 362,608 -0.90(-1.35%)
Aug 23, 2021 66.90 67.09 66.09 66.40 458,477 -0.43(-0.64%)
Aug 20, 2021 66.31 67.14 65.81 66.83 326,627 +0.41(+0.62%)
Aug 19, 2021 66.31 67.01 66.11 66.42 397,752 -0.09(-0.13%)
Aug 18, 2021 66.48 66.88 66.17 66.51 319,546 -0.07(-0.11%)
Aug 17, 2021 66.29 66.77 66.14 66.58 386,534 -0.10(-0.15%)
Aug 16, 2021 66.51 67.14 66.45 66.68 277,155 +0.10(+0.15%)
Aug 13, 2021 66.41 66.69 66.08 66.58 268,853 +0.38(+0.57%)
Aug 12, 2021 66.58 66.70 65.97 66.21 434,297 -0.55(-0.83%)
Aug 11, 2021 66.25 66.95 66.05 66.76 351,733 +0.59(+0.89%)
Aug 10, 2021 66.73 66.82 66.07 66.17 343,494 -0.47(-0.70%)
Aug 09, 2021 66.43 66.80 66.03 66.64 354,907 -0.04(-0.07%)
Aug 06, 2021 67.68 67.80 66.62 66.68 608,324 -0.79(-1.17%)
Aug 05, 2021 67.10 67.50 66.85 67.47 315,898 +0.69(+1.03%)
Aug 04, 2021 67.11 67.57 66.55 66.78 261,534 -0.50(-0.74%)
Aug 03, 2021 66.86 67.31 66.53 67.28 418,947 +0.37(+0.55%)
Aug 02, 2021 67.65 67.98 66.79 66.91 323,698 -0.35(-0.52%)
Jul 30, 2021 66.89 67.84 66.89 67.26 394,643 +0.42(+0.63%)
Jul 29, 2021 66.99 67.49 66.78 66.84 333,513 +0.10(+0.16%)
Jul 28, 2021 67.45 67.60 66.72 66.74 371,274 -0.59(-0.87%)
Jul 27, 2021 66.85 67.77 66.12 67.33 562,125 +0.62(+0.92%)
Jul 26, 2021 67.08 67.50 66.67 66.71 650,775 -0.22(-0.33%)
Jul 23, 2021 66.40 67.05 66.12 66.93 537,972 +0.79(+1.20%)
Jul 22, 2021 66.07 66.41 65.71 66.14 436,049 -0.16(-0.24%)
Jul 21, 2021 66.09 66.67 66.09 66.30 528,694 +0.22(+0.34%)
Jul 20, 2021 65.37 66.65 65.22 66.08 785,279 +1.08(+1.66%)
Jul 19, 2021 65.18 65.35 64.38 65.00 426,616 -0.59(-0.90%)
Jul 16, 2021 65.79 66.04 65.55 65.59 408,752 +0.04(+0.07%)
Jul 15, 2021 65.24 65.60 65.17 65.54 374,139 +0.29(+0.44%)
Jul 14, 2021 64.69 65.53 64.61 65.26 449,810 +0.79(+1.22%)
Jul 13, 2021 64.85 65.02 64.22 64.47 437,792 -0.63(-0.97%)
Jul 12, 2021 64.39 65.14 64.30 65.10 430,786 +0.46(+0.72%)
Jul 09, 2021 64.30 64.69 63.69 64.64 553,915 +0.68(+1.06%)
Jul 08, 2021 63.91 64.20 63.47 63.96 486,665 -0.31(-0.49%)
Jul 07, 2021 63.77 64.39 63.72 64.27 525,663 +0.28(+0.43%)
Jul 06, 2021 63.34 64.02 62.82 64.00 663,663 +0.67(+1.06%)
Jul 02, 2021 63.02 63.54 62.78 63.33 498,888 +0.56(+0.90%)
Jul 01, 2021 62.86 63.37 62.11 62.77 591,304 -0.14(-0.23%)
Jun 30, 2021 63.02 63.52 62.77 62.91 672,510 -0.08(-0.13%)
Jun 29, 2021 63.23 63.61 62.86 62.99 322,311 -0.08(-0.13%)
Jun 28, 2021 63.84 63.84 62.51 63.07 651,806 -0.77(-1.20%)
Jun 25, 2021 62.49 63.89 62.46 63.84 2,365,723 +1.45(+2.32%)
Jun 24, 2021 62.54 62.73 62.22 62.39 719,319 -0.05(-0.09%)
Jun 23, 2021 62.58 62.75 62.34 62.44 566,098 -0.11(-0.17%)
Jun 22, 2021 62.53 62.92 62.25 62.55 693,730 -0.04(-0.06%)
Jun 21, 2021 62.16 63.11 61.88 62.58 795,230 +0.71(+1.15%)
Jun 18, 2021 62.89 63.11 61.87 61.87 1,234,276 -1.00(-1.59%)
Jun 17, 2021 62.36 62.97 62.12 62.87 1,504,224 +0.30(+0.48%)
Jun 16, 2021 63.05 63.64 62.55 62.56 1,559,967 -0.15(-0.24%)
Jun 15, 2021 64.12 64.12 62.65 62.72 1,126,528 -1.49(-2.33%)
Jun 14, 2021 63.99 64.49 63.69 64.21 1,491,361 +0.54(+0.85%)
Jun 11, 2021 63.30 63.94 63.17 63.67 3,850,730 -1.92(-2.93%)
Jun 10, 2021 65.26 65.75 64.93 65.59 285,764 +0.24(+0.37%)
Jun 09, 2021 65.25 65.55 65.01 65.35 440,115 +0.48(+0.74%)
Jun 08, 2021 64.18 65.19 64.07 64.87 647,916 +0.80(+1.25%)
Jun 07, 2021 63.96 64.39 63.91 64.07 904,035 +0.37(+0.59%)
Jun 04, 2021 63.96 63.96 63.50 63.69 484,053 -0.04(-0.07%)
Jun 03, 2021 64.04 64.19 63.42 63.74 761,116 -0.61(-0.95%)
Jun 02, 2021 63.57 64.47 63.45 64.35 798,136 +1.02(+1.62%)
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.