Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 57.24 58.12 58.07 628,376 +0.42(+0.72%)
Jan 28, 2022 55.50 57.66 55.16 57.65 713,617 +2.24(+4.03%)
Jan 27, 2022 56.39 56.96 55.09 55.42 757,287 -0.87(-1.54%)
Jan 26, 2022 57.72 58.37 56.06 56.29 535,614 -0.98(-1.72%)
Jan 25, 2022 56.69 57.59 56.20 57.27 514,330 -0.17(-0.29%)
Jan 24, 2022 56.39 57.62 55.67 57.44 753,505 +0.72(+1.26%)
Jan 21, 2022 57.07 58.02 56.70 56.72 690,330 -0.29(-0.51%)
Jan 20, 2022 58.67 58.90 56.93 57.01 625,025 -1.64(-2.79%)
Jan 19, 2022 59.39 59.90 58.62 58.65 401,258 -0.73(-1.24%)
Jan 18, 2022 59.96 59.98 59.29 59.38 396,965 -0.94(-1.56%)
Jan 14, 2022 60.32 0 -0.30(-0.50%)
Jan 13, 2022 60.42 60.83 60.13 60.62 356,477 +0.50(+0.82%)
Jan 12, 2022 60.18 60.67 60.10 60.13 492,335 -0.13(-0.22%)
Jan 11, 2022 60.98 61.04 60.13 60.26 659,674 -0.83(-1.36%)
Jan 10, 2022 61.06 61.18 60.32 61.09 501,147 -0.13(-0.22%)
Jan 07, 2022 61.63 61.98 61.06 61.22 531,886 -0.72(-1.16%)
Jan 06, 2022 61.96 62.45 61.53 61.94 349,342 +0.20(+0.33%)
Jan 05, 2022 63.13 63.43 61.51 61.74 571,618 -1.39(-2.20%)
Jan 04, 2022 62.73 63.67 62.51 63.13 463,775 +0.50(+0.79%)
Jan 03, 2022 63.15 63.31 61.83 62.63 315,949 -0.52(-0.83%)
Dec 31, 2021 63.09 63.72 63.09 63.15 409,278 +0.07(+0.11%)
Dec 30, 2021 62.50 63.36 62.27 63.08 547,864 +0.48(+0.76%)
Dec 29, 2021 62.36 62.65 61.87 62.61 457,547 +0.42(+0.68%)
Dec 28, 2021 61.75 62.28 61.60 62.18 426,112 +0.58(+0.95%)
Dec 27, 2021 60.64 61.63 60.22 61.60 412,919 +1.03(+1.70%)
Dec 23, 2021 60.39 60.68 60.13 60.57 461,776 +0.24(+0.39%)
Dec 22, 2021 59.96 60.34 59.84 60.33 582,815 +0.52(+0.87%)
Dec 21, 2021 59.55 60.20 59.47 59.81 493,938 +0.89(+1.51%)
Dec 20, 2021 58.66 58.96 57.48 58.92 912,848 -0.38(-0.64%)
Dec 17, 2021 59.08 60.10 59.06 59.30 1,572,749 -0.04(-0.07%)
Dec 16, 2021 59.41 60.03 58.76 59.34 644,528 +0.04(+0.07%)
Dec 15, 2021 59.77 60.37 58.73 59.30 1,035,047 -0.47(-0.78%)
Dec 14, 2021 60.14 60.55 59.74 59.77 1,211,198 -0.41(-0.69%)
Dec 13, 2021 59.99 60.69 59.99 60.18 1,397,453 +0.19(+0.32%)
Dec 10, 2021 60.45 60.52 59.68 59.99 1,494,518 -0.04(-0.07%)
Dec 09, 2021 60.21 60.46 59.40 60.03 4,056,222 -2.90(-4.61%)
Dec 08, 2021 61.70 63.26 61.70 62.93 523,962 +0.78(+1.25%)
Dec 07, 2021 62.54 62.80 61.73 62.16 649,271 +0.26(+0.43%)
Dec 06, 2021 61.44 62.39 60.87 61.89 445,430 +1.16(+1.90%)
Dec 03, 2021 60.71 61.05 60.22 60.74 414,900 +0.30(+0.50%)
Dec 02, 2021 58.80 60.75 58.80 60.44 676,715 +1.82(+3.10%)
Dec 01, 2021 60.15 61.39 58.58 58.62 535,254 -0.98(-1.64%)
Nov 30, 2021 60.73 60.86 59.60 59.60 851,146 -1.68(-2.75%)
Nov 29, 2021 61.05 61.98 60.51 61.28 684,080 +0.53(+0.87%)
Nov 26, 2021 60.61 61.13 59.83 60.76 391,603 -0.90(-1.45%)
Nov 24, 2021 60.49 61.82 60.44 61.65 390,718 +1.02(+1.68%)
Nov 23, 2021 61.06 61.39 60.57 60.63 670,127 -0.45(-0.73%)
Nov 22, 2021 61.35 61.74 60.90 61.08 379,368 -0.17(-0.27%)
Nov 19, 2021 61.42 61.88 60.92 61.25 546,307 -0.39(-0.63%)
Nov 18, 2021 61.04 61.85 61.42 61.64 705,712 +0.85(+1.40%)
Nov 17, 2021 61.49 61.49 59.80 60.78 721,079 -0.77(-1.26%)
Nov 16, 2021 62.34 62.46 61.14 61.56 393,501 -0.56(-0.91%)
Nov 15, 2021 61.74 62.12 61.42 62.12 404,495 +0.69(+1.12%)
Nov 12, 2021 61.86 61.90 61.28 61.43 270,485 -0.26(-0.43%)
Nov 11, 2021 61.42 61.72 61.02 61.70 229,223 +0.27(+0.44%)
Nov 10, 2021 61.44 61.42 339,202 +0.08(+0.13%)
Nov 09, 2021 62.18 62.23 61.26 61.35 379,752 -0.63(-1.02%)
Nov 08, 2021 62.66 62.66 61.40 61.98 290,382 -0.36(-0.58%)
Nov 05, 2021 61.77 63.02 61.74 62.34 429,155 +0.76(+1.23%)
Nov 04, 2021 61.99 62.92 61.56 61.58 480,660 -0.33(-0.54%)
Nov 03, 2021 62.69 63.16 61.72 61.92 976,960 -0.97(-1.54%)
Nov 02, 2021 63.16 63.16 62.56 62.88 371,393 +0.19(+0.31%)
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.