Skip to main content

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 (%)
Feb 28, 2023 67.95 68.67 67.47 67.47 1,563,062 -0.55(-0.81%)
Feb 27, 2023 68.88 68.96 67.54 68.02 654,653 -0.23(-0.34%)
Feb 24, 2023 69.09 69.35 67.95 68.25 553,693 -1.36(-1.95%)
Feb 23, 2023 69.67 70.05 69.31 69.61 557,708 +0.22(+0.31%)
Feb 22, 2023 70.07 70.57 69.08 69.39 746,179 -0.51(-0.73%)
Feb 21, 2023 70.85 71.21 69.65 69.90 840,671 -1.16(-1.63%)
Feb 17, 2023 71.15 71.26 70.24 71.06 944,756 +0.21(+0.29%)
Feb 16, 2023 69.45 71.34 69.23 70.85 716,238 +0.67(+0.95%)
Feb 15, 2023 69.36 70.30 68.60 70.19 839,327 +1.99(+2.93%)
Feb 14, 2023 69.22 69.23 68.08 68.19 979,677 -1.09(-1.58%)
Feb 13, 2023 69.15 69.51 68.93 69.28 898,269 +0.24(+0.34%)
Feb 10, 2023 68.10 69.38 67.99 69.05 809,112 +0.84(+1.23%)
Feb 09, 2023 69.83 70.03 68.11 68.21 994,839 -1.42(-2.05%)
Feb 08, 2023 70.02 70.26 69.41 69.64 1,106,692 -0.39(-0.56%)
Feb 07, 2023 69.99 70.45 69.49 70.03 968,626 -0.47(-0.67%)
Feb 06, 2023 70.16 70.61 69.48 70.50 1,222,444 +0.13(+0.19%)
Feb 03, 2023 70.78 70.78 69.17 70.37 19,239,498 -0.61(-0.86%)
Feb 02, 2023 70.66 71.92 70.36 70.97 1,711,428 +0.31(+0.44%)
Feb 01, 2023 70.66 71.21 69.47 70.66 1,365,314 -0.24(-0.33%)
Jan 31, 2023 68.58 71.09 67.77 70.90 2,368,111 +0.46(+0.65%)
Jan 30, 2023 70.13 70.95 69.95 70.44 555,710 +0.11(+0.16%)
Jan 27, 2023 70.36 70.74 70.17 70.33 538,070 -0.09(-0.12%)
Jan 26, 2023 70.26 70.52 69.68 70.41 401,470 +0.33(+0.47%)
Jan 25, 2023 69.85 70.38 69.42 70.08 514,398 +0.23(+0.33%)
Jan 24, 2023 69.52 70.35 69.52 69.86 476,109 -0.53(-0.75%)
Jan 23, 2023 70.65 71.00 69.97 70.39 597,336 +0.02(+0.03%)
Jan 20, 2023 70.40 70.45 69.43 70.37 416,735 +0.17(+0.24%)
Jan 19, 2023 69.96 70.62 69.53 70.20 619,167 +0.37(+0.53%)
Jan 18, 2023 70.89 71.11 69.20 69.83 589,027 -1.06(-1.50%)
Jan 17, 2023 71.11 71.57 70.84 70.89 1,746,988 +0.04(+0.05%)
Jan 13, 2023 70.67 71.10 70.37 70.85 451,099 -0.29(-0.41%)
Jan 12, 2023 70.22 71.18 69.76 71.14 645,793 +1.38(+1.98%)
Jan 11, 2023 67.93 69.93 67.81 69.76 793,554 +2.19(+3.24%)
Jan 10, 2023 68.09 68.36 67.27 67.57 511,588 -0.72(-1.05%)
Jan 09, 2023 66.98 68.53 66.58 68.29 1,162,428 +1.27(+1.89%)
Jan 06, 2023 65.50 67.03 65.50 67.02 575,621 +1.65(+2.52%)
Jan 05, 2023 66.71 66.77 65.13 65.38 699,385 -1.52(-2.28%)
Jan 04, 2023 67.03 68.20 66.65 66.90 701,542 +0.07(+0.10%)
Jan 03, 2023 68.19 68.19 66.31 66.83 498,100 -0.33(-0.49%)
Dec 30, 2022 67.36 67.59 66.39 67.17 440,630 -0.44(-0.64%)
Dec 29, 2022 66.88 67.82 66.81 67.60 420,959 +1.12(+1.68%)
Dec 28, 2022 67.41 67.63 66.36 66.48 620,140 -0.71(-1.05%)
Dec 27, 2022 67.48 67.62 66.85 67.19 719,187 -0.28(-0.42%)
Dec 23, 2022 66.60 67.51 66.16 67.48 562,309 +0.89(+1.33%)
Dec 22, 2022 66.93 67.24 65.64 66.59 635,463 -0.44(-0.66%)
Dec 21, 2022 66.14 67.46 66.08 67.03 655,860 +1.13(+1.72%)
Dec 20, 2022 66.25 66.35 65.62 65.90 626,610 -0.44(-0.67%)
Dec 19, 2022 66.54 67.08 66.19 66.34 1,196,055 -0.34(-0.51%)
Dec 16, 2022 66.30 67.15 65.58 66.68 5,333,927 -0.48(-0.72%)
Dec 15, 2022 66.78 67.73 66.41 67.16 1,144,545 -0.06(-0.08%)
Dec 14, 2022 67.31 68.15 66.94 67.22 1,076,287 -0.34(-0.50%)
Dec 13, 2022 68.67 68.89 67.14 67.56 953,186 -0.04(-0.06%)
Dec 12, 2022 67.77 67.93 67.25 67.60 999,950 -0.05(-0.07%)
Dec 09, 2022 68.22 68.46 67.65 67.65 609,030 -0.50(-0.73%)
Dec 08, 2022 68.11 68.79 67.81 68.15 727,380 +0.21(+0.31%)
Dec 07, 2022 67.38 68.42 67.31 67.94 1,053,316 +0.55(+0.81%)
Dec 06, 2022 66.67 67.49 66.44 67.39 1,109,747 +0.84(+1.26%)
Dec 05, 2022 66.53 67.11 65.95 66.55 764,067 -0.17(-0.25%)
Dec 02, 2022 65.97 67.26 65.84 66.72 790,062 +0.47(+0.71%)
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.