Skip to main content

Agree Realty Corp (NY: ADC )

67.61 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 68.27 68.27 66.34 67.61 937,516 +0.03(+0.04%)
Sep 30, 2022 66.21 67.98 66.02 67.58 2,548,543 +1.84(+2.80%)
Sep 29, 2022 66.08 66.14 64.92 65.74 3,377,059 -3.41(-4.93%)
Sep 28, 2022 68.48 69.47 67.51 69.15 882,481 +1.14(+1.68%)
Sep 27, 2022 69.59 69.99 67.96 68.01 639,193 -1.36(-1.96%)
Sep 26, 2022 70.77 70.85 68.67 69.37 869,477 -1.79(-2.52%)
Sep 23, 2022 70.28 71.79 70.28 71.16 978,182 +0.27(+0.38%)
Sep 22, 2022 70.59 71.03 69.77 70.89 701,616 +0.09(+0.13%)
Sep 21, 2022 71.12 72.27 70.77 70.80 445,593 +0.10(+0.14%)
Sep 20, 2022 72.07 72.07 70.51 70.70 547,678 -1.95(-2.68%)
Sep 19, 2022 72.12 72.76 71.63 72.65 837,171 -0.06(-0.08%)
Sep 16, 2022 71.52 73.15 71.26 72.71 3,505,505 +0.60(+0.83%)
Sep 15, 2022 73.49 74.26 72.03 72.11 900,815 -1.36(-1.85%)
Sep 14, 2022 74.54 74.79 72.84 73.47 945,388 -0.69(-0.93%)
Sep 13, 2022 74.53 75.31 73.88 74.16 499,442 -1.60(-2.11%)
Sep 12, 2022 74.73 76.10 74.73 75.76 696,167 +1.00(+1.34%)
Sep 09, 2022 74.48 75.00 73.87 74.76 850,101 +0.36(+0.48%)
Sep 08, 2022 75.86 76.06 74.37 74.40 788,564 -1.84(-2.41%)
Sep 07, 2022 75.97 76.37 75.79 76.24 617,803 +0.12(+0.16%)
Sep 06, 2022 75.20 76.40 75.17 76.12 1,095,806 +2.02(+2.73%)
Sep 02, 2022 75.79 75.79 73.88 74.10 789,590 -1.08(-1.44%)
Sep 01, 2022 74.69 75.34 74.56 75.18 534,990 -0.14(-0.19%)
Aug 31, 2022 76.20 76.66 75.25 75.32 775,826 -0.65(-0.86%)
Aug 30, 2022 77.43 77.43 75.82 75.97 360,127 -1.30(-1.68%)
Aug 29, 2022 76.72 77.72 76.25 77.27 379,749 +0.22(+0.29%)
Aug 26, 2022 78.14 78.23 76.97 77.05 431,661 -1.16(-1.48%)
Aug 25, 2022 77.96 78.41 77.68 78.21 362,635 +0.37(+0.48%)
Aug 24, 2022 77.65 78.20 77.59 77.84 352,646 +0.19(+0.24%)
Aug 23, 2022 78.88 78.88 77.06 77.65 581,132 -1.04(-1.32%)
Aug 22, 2022 79.12 79.22 78.35 78.69 447,423 -0.62(-0.78%)
Aug 19, 2022 79.15 79.60 78.78 79.31 440,810 -0.06(-0.08%)
Aug 18, 2022 79.95 80.29 79.27 79.37 324,300 -0.57(-0.71%)
Aug 17, 2022 79.76 80.37 79.29 79.94 433,045 -0.14(-0.17%)
Aug 16, 2022 80.30 80.44 79.76 80.08 429,769 -0.27(-0.34%)
Aug 15, 2022 78.98 80.38 78.79 80.35 720,829 +1.38(+1.75%)
Aug 12, 2022 78.92 79.30 78.33 78.97 599,996 +0.46(+0.59%)
Aug 11, 2022 78.11 78.97 77.90 78.51 547,555 +0.39(+0.50%)
Aug 10, 2022 78.27 78.39 77.36 78.12 461,358 +0.29(+0.37%)
Aug 09, 2022 77.63 78.01 77.36 77.83 519,455 +0.36(+0.46%)
Aug 08, 2022 77.05 77.77 76.84 77.47 379,479 +0.67(+0.87%)
Aug 05, 2022 75.50 76.83 75.41 76.80 503,837 +0.94(+1.24%)
Aug 04, 2022 76.45 76.72 75.57 75.86 747,878 -0.38(-0.50%)
Aug 03, 2022 79.82 79.98 76.03 76.24 797,920 -1.64(-2.11%)
Aug 02, 2022 78.77 79.06 77.47 77.88 742,167 -0.68(-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.