Skip to main content

Agree Realty Corp (NY: ADC )

74.27 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 74.30 74.70 74.10 74.27 509,519 -0.09(-0.12%)
Jan 26, 2023 74.20 74.47 73.58 74.36 380,167 +0.35(+0.47%)
Jan 25, 2023 73.76 74.32 73.31 74.01 487,103 +0.24(+0.33%)
Jan 24, 2023 73.42 74.29 73.42 73.77 450,846 -0.56(-0.75%)
Jan 23, 2023 74.61 74.98 73.89 74.33 565,640 +0.02(+0.03%)
Jan 20, 2023 74.34 74.40 73.32 74.31 394,622 +0.18(+0.24%)
Jan 19, 2023 73.88 74.58 73.43 74.13 586,313 +0.39(+0.53%)
Jan 18, 2023 74.86 75.09 73.08 73.74 557,772 -1.12(-1.50%)
Jan 17, 2023 75.10 75.58 74.81 74.86 1,654,288 +0.04(+0.05%)
Jan 13, 2023 74.63 75.08 74.31 74.82 427,163 -0.31(-0.41%)
Jan 12, 2023 74.16 75.17 73.67 75.13 611,526 +1.46(+1.98%)
Jan 11, 2023 71.74 73.85 71.61 73.67 751,446 +2.31(+3.24%)
Jan 10, 2023 71.91 72.19 71.03 71.36 484,442 -0.76(-1.05%)
Jan 09, 2023 70.73 72.37 70.31 72.12 1,100,747 +1.34(+1.89%)
Jan 06, 2023 69.17 70.79 69.17 70.78 545,077 +1.74(+2.52%)
Jan 05, 2023 70.45 70.52 68.78 69.04 662,274 -1.61(-2.28%)
Jan 04, 2023 70.79 72.02 70.39 70.65 664,317 +0.07(+0.10%)
Jan 03, 2023 72.01 72.01 70.03 70.58 471,670 -0.35(-0.49%)
Dec 30, 2022 71.13 71.38 70.11 70.93 417,249 -0.46(-0.64%)
Dec 29, 2022 70.63 71.62 70.55 71.39 398,622 +1.18(+1.68%)
Dec 28, 2022 71.19 71.42 70.08 70.21 587,234 -0.75(-1.05%)
Dec 27, 2022 71.27 71.41 70.60 70.96 681,025 -0.30(-0.42%)
Dec 23, 2022 70.33 71.30 69.87 71.26 532,471 +0.94(+1.33%)
Dec 22, 2022 70.68 71.01 69.32 70.32 601,743 -0.47(-0.66%)
Dec 21, 2022 69.84 71.24 69.79 70.79 621,058 +1.20(+1.72%)
Dec 20, 2022 69.96 70.07 69.29 69.59 593,360 -0.47(-0.67%)
Dec 19, 2022 70.27 70.84 69.90 70.06 1,132,589 -0.36(-0.51%)
Dec 16, 2022 70.01 70.92 69.25 70.42 5,050,894 -0.51(-0.72%)
Dec 15, 2022 70.52 71.53 70.13 70.93 1,083,813 -0.06(-0.08%)
Dec 14, 2022 71.08 71.97 70.69 70.99 1,019,177 -0.36(-0.50%)
Dec 13, 2022 72.52 72.75 70.90 71.35 902,607 -0.04(-0.06%)
Dec 12, 2022 71.57 71.73 71.02 71.39 946,890 -0.05(-0.07%)
Dec 09, 2022 72.04 72.29 71.44 71.44 576,713 -0.53(-0.73%)
Dec 08, 2022 71.92 72.64 71.61 71.96 688,783 +0.22(+0.31%)
Dec 07, 2022 71.16 72.25 71.09 71.74 997,424 +0.58(+0.81%)
Dec 06, 2022 70.41 71.28 70.16 71.17 1,050,860 +0.89(+1.26%)
Dec 05, 2022 70.26 70.87 69.64 70.28 723,523 -0.18(-0.25%)
Dec 02, 2022 69.67 71.03 69.53 70.46 748,139 +0.50(+0.71%)
Dec 01, 2022 70.02 70.59 69.35 69.96 614,634 +0.25(+0.36%)
Nov 30, 2022 68.59 69.74 67.68 69.71 1,582,814 +0.91(+1.32%)
Nov 29, 2022 67.85 68.94 67.77 68.80 440,206 +0.85(+1.25%)
Nov 28, 2022 69.83 70.00 67.81 67.96 913,280 -2.03(-2.89%)
Nov 25, 2022 69.81 70.02 69.54 69.98 284,065 +0.16(+0.23%)
Nov 23, 2022 70.18 70.38 69.47 69.82 699,487 -0.35(-0.50%)
Nov 22, 2022 69.80 70.46 69.70 70.17 687,184 +0.36(+0.51%)
Nov 21, 2022 69.52 70.23 69.37 69.81 1,123,335 +0.32(+0.46%)
Nov 18, 2022 69.76 69.99 68.77 69.50 917,002 +0.87(+1.27%)
Nov 17, 2022 68.01 68.68 67.48 68.62 763,401 +0.20(+0.29%)
Nov 16, 2022 69.26 69.33 68.39 68.42 525,039 -0.69(-0.99%)
Nov 15, 2022 70.32 70.32 68.45 69.11 823,691 -0.02(-0.03%)
Nov 14, 2022 68.61 69.92 68.21 69.13 749,688 +0.30(+0.43%)
Nov 11, 2022 70.45 70.45 68.14 68.83 1,281,903 -1.11(-1.59%)
Nov 10, 2022 69.51 70.80 68.30 69.94 1,042,400 +1.81(+2.65%)
Nov 09, 2022 67.71 69.21 67.42 68.14 1,025,215 +0.47(+0.69%)
Nov 08, 2022 67.72 68.20 67.07 67.67 1,041,502 +0.05(+0.07%)
Nov 07, 2022 68.29 68.47 67.09 67.62 534,979 -0.20(-0.29%)
Nov 04, 2022 67.36 68.52 66.98 67.82 564,422 +0.48(+0.71%)
Nov 03, 2022 65.58 67.55 65.08 67.34 885,385 +1.32(+2.00%)
Nov 02, 2022 67.03 66.02 708,018 -2.04(-2.99%)
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.