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 (%)
Oct 31, 2022 62.11 63.02 61.97 62.86 568,294 +0.32(+0.51%)
Oct 28, 2022 61.09 62.73 61.09 62.54 559,502 +1.23(+2.00%)
Oct 27, 2022 61.27 62.09 61.02 61.32 649,305 +0.45(+0.73%)
Oct 26, 2022 60.99 61.29 60.37 60.87 473,476 +0.21(+0.35%)
Oct 25, 2022 59.91 60.88 59.86 60.66 830,954 +0.93(+1.56%)
Oct 24, 2022 60.00 60.11 59.35 59.73 597,915 +0.21(+0.35%)
Oct 21, 2022 58.90 59.55 58.07 59.52 679,196 +0.84(+1.43%)
Oct 20, 2022 58.80 59.80 58.47 58.68 551,065 -0.22(-0.37%)
Oct 19, 2022 59.45 59.65 58.34 58.90 688,769 -1.05(-1.75%)
Oct 18, 2022 59.51 60.21 59.19 59.95 770,452 +1.17(+1.99%)
Oct 17, 2022 58.79 59.65 58.48 58.78 914,829 +0.89(+1.54%)
Oct 14, 2022 60.92 61.21 57.75 57.89 782,751 -2.19(-3.64%)
Oct 13, 2022 58.99 60.19 58.44 60.08 625,966 +0.34(+0.56%)
Oct 12, 2022 59.44 60.17 58.53 59.74 614,491 +0.26(+0.43%)
Oct 11, 2022 58.26 59.59 58.10 59.48 802,851 +0.93(+1.59%)
Oct 10, 2022 59.29 59.63 58.53 58.55 919,766 -0.63(-1.06%)
Oct 07, 2022 58.31 59.88 58.02 59.18 916,152 +0.57(+0.98%)
Oct 06, 2022 60.07 60.07 58.44 58.61 665,103 -1.36(-2.27%)
Oct 05, 2022 60.40 60.45 58.80 59.97 1,097,007 -0.90(-1.48%)
Oct 04, 2022 62.04 62.59 60.55 60.87 1,357,037 -0.77(-1.26%)
Oct 03, 2022 62.25 62.25 60.49 61.64 1,028,248 +0.03(+0.04%)
Sep 30, 2022 60.37 61.98 60.19 61.62 2,795,191 +1.68(+2.80%)
Sep 29, 2022 60.25 60.30 59.19 59.94 3,703,890 -2.90(-4.61%)
Sep 28, 2022 62.23 63.13 61.34 62.83 971,173 +1.04(+1.68%)
Sep 27, 2022 63.23 63.60 61.75 61.80 703,434 -1.24(-1.96%)
Sep 26, 2022 64.31 64.38 62.40 63.03 956,862 -1.63(-2.52%)
Sep 23, 2022 63.86 65.23 63.86 64.66 1,076,493 +0.25(+0.38%)
Sep 22, 2022 64.14 64.54 63.40 64.42 772,131 +0.08(+0.13%)
Sep 21, 2022 64.62 65.67 64.31 64.33 490,376 +0.09(+0.14%)
Sep 20, 2022 65.49 65.49 64.07 64.24 602,721 -1.77(-2.68%)
Sep 19, 2022 65.53 66.12 65.09 66.02 921,309 -0.05(-0.08%)
Sep 16, 2022 64.99 66.47 64.75 66.07 3,857,821 +0.55(+0.83%)
Sep 15, 2022 66.78 67.48 65.45 65.52 991,350 -1.24(-1.85%)
Sep 14, 2022 67.73 67.96 66.19 66.76 1,040,403 -0.63(-0.93%)
Sep 13, 2022 67.72 68.44 67.13 67.39 549,637 -1.45(-2.11%)
Sep 12, 2022 67.91 69.15 67.91 68.84 766,134 +0.91(+1.34%)
Sep 09, 2022 67.68 68.15 67.12 67.93 935,539 +0.33(+0.48%)
Sep 08, 2022 68.93 69.11 67.58 67.61 867,817 -1.67(-2.41%)
Sep 07, 2022 69.03 69.40 68.87 69.28 679,894 +0.11(+0.16%)
Sep 06, 2022 68.33 69.42 68.31 69.17 1,205,938 +1.84(+2.73%)
Sep 02, 2022 68.87 68.87 67.13 67.33 868,946 -0.98(-1.44%)
Sep 01, 2022 67.87 68.46 67.75 68.31 588,758 -0.13(-0.19%)
Aug 31, 2022 69.24 69.65 68.38 68.44 853,799 -0.59(-0.86%)
Aug 30, 2022 70.36 70.36 68.90 69.03 396,321 -0.97(-1.38%)
Aug 29, 2022 69.50 70.41 69.08 70.00 419,184 +0.20(+0.29%)
Aug 26, 2022 70.79 70.87 69.73 69.80 476,487 -1.05(-1.48%)
Aug 25, 2022 70.63 71.03 70.37 70.85 400,293 +0.34(+0.48%)
Aug 24, 2022 70.34 70.84 70.29 70.52 389,263 +0.17(+0.24%)
Aug 23, 2022 71.46 71.46 69.81 70.34 641,480 -0.94(-1.32%)
Aug 22, 2022 71.68 71.77 70.98 71.29 493,886 -0.56(-0.78%)
Aug 19, 2022 71.70 72.11 71.37 71.85 486,586 -0.05(-0.08%)
Aug 18, 2022 72.43 72.74 71.81 71.90 357,977 -0.52(-0.71%)
Aug 17, 2022 72.26 72.81 71.83 72.42 478,015 -0.13(-0.17%)
Aug 16, 2022 72.75 72.87 72.26 72.55 474,399 -0.24(-0.34%)
Aug 15, 2022 71.55 72.82 71.38 72.79 795,684 +1.25(+1.75%)
Aug 12, 2022 71.50 71.84 70.96 71.54 662,303 +0.42(+0.59%)
Aug 11, 2022 70.76 71.54 70.57 71.12 604,416 +0.35(+0.50%)
Aug 10, 2022 70.91 71.02 70.08 70.77 509,268 +0.26(+0.37%)
Aug 09, 2022 70.33 70.67 70.08 70.51 573,398 +0.33(+0.46%)
Aug 08, 2022 69.80 70.45 69.61 70.18 418,886 +0.61(+0.87%)
Aug 05, 2022 68.40 69.60 68.32 69.57 556,158 +0.85(+1.24%)
Aug 04, 2022 69.26 69.50 68.46 68.72 825,542 -0.34(-0.50%)
Aug 03, 2022 72.31 72.46 68.88 69.07 880,781 -1.49(-2.11%)
Aug 02, 2022 71.36 71.62 70.18 70.55 819,238 -0.62(-0.87%)
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.