Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 64.95 66.04 64.09 66.01 1,671,508 +0.86(+1.32%)
Nov 29, 2022 64.25 65.29 64.17 65.15 464,874 +0.80(+1.25%)
Nov 28, 2022 66.13 66.29 64.21 64.35 964,457 -1.92(-2.89%)
Nov 25, 2022 66.11 66.31 65.85 66.27 299,983 +0.15(+0.23%)
Nov 23, 2022 66.46 66.65 65.78 66.12 738,684 -0.33(-0.50%)
Nov 22, 2022 66.10 66.72 66.00 66.45 725,692 +0.34(+0.51%)
Nov 21, 2022 65.83 66.51 65.69 66.11 1,186,282 +0.30(+0.46%)
Nov 18, 2022 66.05 66.28 65.12 65.81 968,387 +0.83(+1.27%)
Nov 17, 2022 64.40 65.04 63.90 64.98 806,179 +0.19(+0.29%)
Nov 16, 2022 65.58 65.65 64.77 64.79 554,461 -0.65(-0.99%)
Nov 15, 2022 66.59 66.59 64.82 65.44 869,847 -0.02(-0.03%)
Nov 14, 2022 64.97 66.21 64.59 65.46 791,698 +0.28(+0.43%)
Nov 11, 2022 66.71 66.71 64.52 65.18 1,353,736 -1.05(-1.59%)
Nov 10, 2022 65.82 67.04 64.67 66.23 1,100,812 +1.71(+2.65%)
Nov 09, 2022 64.12 65.54 63.84 64.52 1,082,664 +0.44(+0.69%)
Nov 08, 2022 64.13 64.58 63.51 64.08 1,099,864 +0.05(+0.07%)
Nov 07, 2022 64.66 64.84 63.53 64.03 564,957 -0.19(-0.29%)
Nov 04, 2022 63.79 64.89 63.43 64.22 596,050 +0.45(+0.71%)
Nov 03, 2022 62.10 63.97 61.62 63.77 934,999 +1.25(+2.00%)
Nov 02, 2022 63.48 62.52 747,693 -1.93(-2.99%)
Nov 01, 2022 64.97 65.19 64.45 64.45 503,000 -0.16(-0.25%)
Oct 31, 2022 63.83 64.77 63.69 64.61 552,959 +0.33(+0.51%)
Oct 28, 2022 62.78 64.46 62.78 64.28 544,404 +1.26(+2.00%)
Oct 27, 2022 62.97 63.81 62.71 63.02 631,784 +0.46(+0.73%)
Oct 26, 2022 62.68 62.99 62.04 62.56 460,700 +0.22(+0.35%)
Oct 25, 2022 61.57 62.57 61.52 62.34 808,531 +0.96(+1.56%)
Oct 24, 2022 61.67 61.78 60.99 61.39 581,780 +0.22(+0.35%)
Oct 21, 2022 60.53 61.20 59.68 61.17 660,868 +0.86(+1.43%)
Oct 20, 2022 60.43 61.46 60.09 60.31 536,195 -0.22(-0.37%)
Oct 19, 2022 61.10 61.30 59.96 60.53 670,183 -1.08(-1.75%)
Oct 18, 2022 61.16 61.88 60.83 61.61 749,662 +1.20(+1.99%)
Oct 17, 2022 60.42 61.30 60.10 60.41 890,143 +0.92(+1.54%)
Oct 14, 2022 62.61 62.90 59.35 59.49 761,629 -2.25(-3.64%)
Oct 13, 2022 60.63 61.86 60.06 61.74 609,075 +0.35(+0.56%)
Oct 12, 2022 61.09 61.84 60.16 61.40 597,910 +0.26(+0.43%)
Oct 11, 2022 59.88 61.25 59.71 61.13 781,187 +0.96(+1.59%)
Oct 10, 2022 60.94 61.28 60.16 60.18 894,947 -0.65(-1.06%)
Oct 07, 2022 59.92 61.54 59.63 60.82 891,430 +0.59(+0.98%)
Oct 06, 2022 61.73 61.73 60.06 60.23 647,156 -1.40(-2.27%)
Oct 05, 2022 62.08 62.13 60.43 61.63 1,067,405 -0.93(-1.48%)
Oct 04, 2022 63.76 64.33 62.23 62.56 1,320,418 -0.80(-1.26%)
Oct 03, 2022 63.97 63.97 62.16 63.35 1,000,502 +0.03(+0.04%)
Sep 30, 2022 62.04 63.70 61.86 63.33 2,719,765 +1.72(+2.80%)
Sep 29, 2022 61.92 61.98 60.83 61.60 3,603,944 -2.98(-4.61%)
Sep 28, 2022 63.95 64.88 63.05 64.58 944,967 +1.06(+1.68%)
Sep 27, 2022 64.99 65.36 63.47 63.51 684,452 -1.27(-1.96%)
Sep 26, 2022 66.09 66.17 64.13 64.78 931,042 -1.67(-2.52%)
Sep 23, 2022 65.63 67.04 65.63 66.45 1,047,444 +0.25(+0.38%)
Sep 22, 2022 65.92 66.33 65.16 66.20 751,295 +0.08(+0.13%)
Sep 21, 2022 66.42 67.49 66.09 66.12 477,144 +0.09(+0.14%)
Sep 20, 2022 67.30 67.30 65.85 66.02 586,457 -1.82(-2.68%)
Sep 19, 2022 67.35 67.95 66.89 67.85 896,449 -0.06(-0.08%)
Sep 16, 2022 66.79 68.31 66.55 67.90 3,753,721 +0.56(+0.83%)
Sep 15, 2022 68.63 69.35 67.27 67.34 964,599 -1.27(-1.85%)
Sep 14, 2022 69.61 69.84 68.02 68.61 1,012,328 -0.64(-0.93%)
Sep 13, 2022 69.60 70.33 68.99 69.26 534,806 -1.49(-2.11%)
Sep 12, 2022 69.79 71.07 69.79 70.75 745,461 +0.93(+1.34%)
Sep 09, 2022 69.56 70.04 68.99 69.82 910,294 +0.34(+0.48%)
Sep 08, 2022 70.84 71.03 69.45 69.48 844,400 -1.72(-2.41%)
Sep 07, 2022 70.95 71.32 70.78 71.20 661,548 +0.11(+0.16%)
Sep 06, 2022 70.23 71.35 70.20 71.09 1,173,397 +1.89(+2.73%)
Sep 02, 2022 70.78 70.78 68.99 69.20 845,499 -1.01(-1.44%)
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.