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 (%)
Jan 31, 2020 63.97 64.30 63.65 64.01 518,389 -0.01(-0.01%)
Jan 30, 2020 64.02 64.32 63.59 64.02 232,804 -0.25(-0.39%)
Jan 29, 2020 64.35 64.71 64.04 64.27 488,970 +0.19(+0.30%)
Jan 28, 2020 63.33 64.18 63.33 64.08 421,821 +0.78(+1.23%)
Jan 27, 2020 62.64 63.44 62.64 63.30 878,080 +0.35(+0.56%)
Jan 24, 2020 62.82 63.06 62.46 62.95 314,117 +0.09(+0.15%)
Jan 23, 2020 62.58 62.91 62.10 62.85 384,997 +0.31(+0.50%)
Jan 22, 2020 62.87 63.42 62.20 62.54 605,673 -0.19(-0.31%)
Jan 21, 2020 61.17 62.76 61.17 62.74 994,376 +1.58(+2.59%)
Jan 17, 2020 61.15 61.55 60.99 61.15 207,118 +0.13(+0.22%)
Jan 16, 2020 61.37 61.52 60.79 61.02 364,088 -0.43(-0.70%)
Jan 15, 2020 59.98 61.53 59.98 61.45 1,068,888 +1.69(+2.82%)
Jan 14, 2020 59.84 59.84 59.00 59.76 612,306 -0.19(-0.32%)
Jan 13, 2020 59.16 60.29 59.09 59.95 458,136 +0.83(+1.40%)
Jan 10, 2020 58.78 59.28 58.57 59.13 739,624 +0.46(+0.78%)
Jan 09, 2020 58.85 59.18 58.65 58.67 798,253 -0.23(-0.39%)
Jan 08, 2020 59.28 59.65 58.85 58.90 845,408 -0.10(-0.17%)
Jan 07, 2020 58.75 59.31 58.59 59.00 722,180 +0.01(+0.01%)
Jan 06, 2020 58.20 59.52 58.20 58.99 332,066 +0.61(+1.04%)
Jan 03, 2020 56.86 58.44 56.85 58.39 405,933 +1.35(+2.36%)
Jan 02, 2020 59.37 59.37 56.51 57.04 610,595 -2.12(-3.58%)
Dec 31, 2019 58.34 59.20 58.34 59.15 263,109 +0.70(+1.20%)
Dec 30, 2019 58.54 58.90 58.28 58.45 245,013 -0.32(-0.55%)
Dec 27, 2019 58.57 58.88 58.20 58.77 1,656,236 +0.31(+0.53%)
Dec 26, 2019 58.10 58.54 57.96 58.46 231,658 +0.46(+0.78%)
Dec 24, 2019 57.84 58.16 57.66 58.01 288,494 +0.33(+0.57%)
Dec 23, 2019 57.88 57.88 57.37 57.68 965,869 +0.11(+0.19%)
Dec 20, 2019 57.91 58.12 57.51 57.57 758,722 -0.24(-0.41%)
Dec 19, 2019 58.01 58.03 57.46 57.80 353,260 +0.00(+0.01%)
Dec 18, 2019 57.11 57.97 56.82 57.80 515,386 +0.98(+1.72%)
Dec 17, 2019 57.84 57.96 56.69 56.82 639,616 -0.79(-1.38%)
Dec 16, 2019 57.36 57.76 56.82 57.62 847,834 +0.43(+0.76%)
Dec 13, 2019 58.27 58.43 56.89 57.18 1,165,859 -0.91(-1.57%)
Dec 12, 2019 59.59 59.91 57.72 58.09 454,717 -1.11(-1.88%)
Dec 11, 2019 60.73 60.78 58.95 59.20 392,872 -1.14(-1.88%)
Dec 10, 2019 61.00 61.16 60.30 60.34 413,951 -0.50(-0.82%)
Dec 09, 2019 60.76 60.93 60.39 60.84 460,555 +0.10(+0.17%)
Dec 06, 2019 60.75 60.99 60.56 60.74 568,274 -0.02(-0.03%)
Dec 05, 2019 61.92 61.92 60.53 60.76 394,250 -0.90(-1.46%)
Dec 04, 2019 61.54 61.85 61.31 61.66 625,945 +0.19(+0.31%)
Dec 03, 2019 61.09 61.85 61.09 61.47 411,364 +0.30(+0.49%)
Dec 02, 2019 62.41 62.41 61.13 61.17 353,312 -1.34(-2.14%)
Nov 29, 2019 62.38 62.95 62.38 62.51 128,729 +0.13(+0.21%)
Nov 27, 2019 62.13 62.46 61.98 62.37 450,312 +0.30(+0.48%)
Nov 26, 2019 61.54 62.31 61.54 62.07 721,661 +0.50(+0.81%)
Nov 25, 2019 61.65 62.13 61.32 61.57 538,271 +0.04(+0.07%)
Nov 22, 2019 62.15 62.41 61.27 61.53 163,782 -0.48(-0.77%)
Nov 21, 2019 62.80 62.80 61.98 62.00 242,406 -0.90(-1.43%)
Nov 20, 2019 62.72 63.17 62.41 62.91 269,109 +0.08(+0.13%)
Nov 19, 2019 62.73 63.06 62.44 62.82 294,263 +0.22(+0.35%)
Nov 18, 2019 62.42 63.27 62.42 62.61 335,328 +0.18(+0.29%)
Nov 15, 2019 62.30 62.63 61.89 62.42 813,170 +0.19(+0.31%)
Nov 14, 2019 62.14 62.66 62.10 62.23 381,503 +0.24(+0.39%)
Nov 13, 2019 61.64 62.36 61.64 61.99 731,761 +0.43(+0.71%)
Nov 12, 2019 62.25 62.51 61.32 61.55 496,509 -0.59(-0.94%)
Nov 11, 2019 62.15 62.68 61.97 62.14 477,544 -0.14(-0.23%)
Nov 08, 2019 62.78 62.91 62.28 62.28 303,757 -0.51(-0.81%)
Nov 07, 2019 63.15 63.25 62.38 62.79 345,925 -0.44(-0.70%)
Nov 06, 2019 63.49 63.51 63.04 63.23 222,822 +0.02(+0.03%)
Nov 05, 2019 64.45 64.47 62.92 63.22 259,521 -1.39(-2.15%)
Nov 04, 2019 65.42 65.42 64.29 64.60 320,864 -0.86(-1.32%)
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.