Skip to main content

Agree Realty Corp (NY: ADC )

70.70 +0.50 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.36 50.36 49.00 49.01 461,977 -1.18(-2.35%)
Oct 30, 2018 49.47 50.79 49.45 50.19 622,474 +0.86(+1.73%)
Oct 29, 2018 48.93 50.08 48.93 49.33 584,093 +0.61(+1.25%)
Oct 26, 2018 48.75 49.03 47.56 48.72 430,291 +0.08(+0.16%)
Oct 25, 2018 48.39 48.80 48.02 48.65 595,992 +0.33(+0.69%)
Oct 24, 2018 46.50 48.80 46.36 48.31 433,091 +2.04(+4.40%)
Oct 23, 2018 47.29 47.29 45.60 46.28 611,101 +0.82(+1.81%)
Oct 22, 2018 46.33 46.53 45.35 45.45 127,033 -0.79(-1.70%)
Oct 19, 2018 45.95 46.57 45.95 46.24 361,926 +0.13(+0.28%)
Oct 18, 2018 46.05 46.52 45.89 46.11 487,038 +0.12(+0.26%)
Oct 17, 2018 45.70 46.11 45.41 45.99 245,031 +0.23(+0.50%)
Oct 16, 2018 44.68 45.96 44.33 45.76 185,476 +1.29(+2.91%)
Oct 15, 2018 43.92 44.73 43.91 44.47 162,940 +0.44(+0.99%)
Oct 12, 2018 44.42 44.59 43.78 44.03 171,789 -0.11(-0.25%)
Oct 11, 2018 45.19 45.32 44.09 44.15 377,874 -1.05(-2.33%)
Oct 10, 2018 45.45 46.24 45.15 45.20 372,001 -0.43(-0.94%)
Oct 09, 2018 45.17 45.79 44.88 45.63 407,922 +0.45(+0.98%)
Oct 08, 2018 44.25 45.42 44.25 45.18 172,117 +0.95(+2.15%)
Oct 05, 2018 43.99 44.50 43.82 44.23 122,473 +0.28(+0.64%)
Oct 04, 2018 44.00 44.25 43.40 43.95 155,987 -0.23(-0.52%)
Oct 03, 2018 44.91 44.97 43.76 44.18 318,872 -0.66(-1.47%)
Oct 02, 2018 44.88 44.99 44.65 44.84 160,013 -0.03(-0.08%)
Oct 01, 2018 45.46 45.46 44.84 44.87 255,252 -0.58(-1.28%)
Sep 28, 2018 44.48 45.47 44.41 45.45 305,598 +1.10(+2.47%)
Sep 27, 2018 44.25 44.67 44.21 44.36 229,739 +0.30(+0.68%)
Sep 26, 2018 44.77 44.77 43.98 44.06 188,933 -0.74(-1.64%)
Sep 25, 2018 44.67 45.01 44.59 44.80 172,887 +0.15(+0.34%)
Sep 24, 2018 45.14 45.48 44.49 44.64 256,797 -0.64(-1.40%)
Sep 21, 2018 45.66 45.91 45.14 45.28 468,932 -0.46(-1.00%)
Sep 20, 2018 44.87 45.79 44.56 45.74 283,088 +0.78(+1.73%)
Sep 19, 2018 46.58 46.60 44.73 44.96 288,879 -1.63(-3.51%)
Sep 18, 2018 46.96 46.96 46.52 46.59 382,744 -0.36(-0.78%)
Sep 17, 2018 46.75 47.06 46.52 46.96 260,404 +0.27(+0.58%)
Sep 14, 2018 46.96 46.96 46.16 46.69 225,904 -0.38(-0.81%)
Sep 13, 2018 47.24 47.24 46.84 47.07 175,142 +0.10(+0.22%)
Sep 12, 2018 46.89 47.13 46.46 46.96 215,597 +0.24(+0.51%)
Sep 11, 2018 46.67 47.02 46.61 46.73 193,332 -0.20(-0.43%)
Sep 10, 2018 46.58 47.14 45.75 46.93 717,908 +0.58(+1.24%)
Sep 07, 2018 46.52 46.58 46.27 46.35 357,219 -0.11(-0.24%)
Sep 06, 2018 46.19 46.86 46.13 46.46 647,285 +0.41(+0.90%)
Sep 05, 2018 46.73 46.74 46.05 46.05 2,129,693 -1.88(-3.92%)
Sep 04, 2018 48.57 48.68 47.73 47.93 229,235 -0.40(-0.82%)
Aug 31, 2018 48.33 48.33 48.33 0 +0.10(+0.21%)
Aug 30, 2018 48.56 48.56 48.12 48.23 96,928 -0.23(-0.47%)
Aug 29, 2018 48.40 48.56 48.12 48.45 167,405 +0.01(+0.02%)
Aug 28, 2018 47.85 48.52 47.65 48.45 236,825 +0.54(+1.13%)
Aug 27, 2018 47.96 48.02 47.61 47.90 174,304 -0.04(-0.09%)
Aug 24, 2018 47.79 48.11 47.47 47.95 104,390 +0.25(+0.51%)
Aug 23, 2018 47.64 47.85 47.45 47.70 132,519 +0.08(+0.18%)
Aug 22, 2018 47.71 48.30 47.23 47.62 100,365 -0.06(-0.12%)
Aug 21, 2018 47.46 47.68 47.37 47.68 176,714 +0.14(+0.30%)
Aug 20, 2018 47.46 47.66 47.27 47.53 174,220 +0.20(+0.43%)
Aug 17, 2018 46.91 47.50 46.90 47.33 107,697 +0.37(+0.79%)
Aug 16, 2018 46.15 47.00 46.14 46.96 112,849 +0.68(+1.46%)
Aug 15, 2018 46.13 46.39 46.05 46.28 147,896 +0.19(+0.40%)
Aug 14, 2018 45.47 46.22 45.43 46.09 123,110 +0.69(+1.51%)
Aug 13, 2018 45.54 46.05 45.25 45.41 175,264 -0.09(-0.20%)
Aug 10, 2018 45.87 46.29 45.47 45.50 151,862 -0.41(-0.89%)
Aug 09, 2018 45.65 46.10 45.64 45.91 116,441 +0.38(+0.84%)
Aug 08, 2018 45.60 45.67 45.24 45.52 114,076 +0.11(+0.24%)
Aug 07, 2018 45.63 45.63 44.86 45.41 189,350 -0.28(-0.61%)
Aug 06, 2018 45.75 45.97 45.57 45.69 70,096 -0.09(-0.20%)
Aug 03, 2018 45.55 45.98 45.55 45.79 100,730 +0.20(+0.45%)
Aug 02, 2018 45.46 45.92 45.12 45.58 114,674 +0.07(+0.15%)
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.