Skip to main content

Agree Realty Corp (NY: ADC )

66.31 -0.37 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 66.68 67.12 66.15 66.31 863,566 -0.37(-0.55%)
Jul 19, 2024 66.61 66.80 66.12 66.68 541,014 +0.19(+0.29%)
Jul 18, 2024 67.17 68.08 66.30 66.49 947,818 -0.84(-1.25%)
Jul 17, 2024 65.66 67.41 65.60 67.33 824,305 +1.72(+2.62%)
Jul 16, 2024 65.73 65.94 65.50 65.61 579,419 +0.29(+0.44%)
Jul 15, 2024 64.25 65.47 64.10 65.32 1,109,980 +1.16(+1.81%)
Jul 12, 2024 64.12 64.52 63.87 64.16 783,295 +0.40(+0.63%)
Jul 11, 2024 62.90 64.11 62.70 63.76 1,236,361 +1.69(+2.72%)
Jul 10, 2024 61.78 62.13 61.42 62.07 676,138 +0.60(+0.98%)
Jul 09, 2024 61.91 62.06 61.34 61.47 761,995 -0.50(-0.81%)
Jul 08, 2024 62.50 62.60 61.95 61.97 1,252,531 -0.47(-0.75%)
Jul 05, 2024 61.91 62.50 61.61 62.44 512,067 +0.54(+0.87%)
Jul 03, 2024 61.84 62.15 61.72 61.90 220,231 +0.07(+0.11%)
Jul 02, 2024 61.91 61.99 61.56 61.83 390,590 +0.16(+0.26%)
Jul 01, 2024 61.72 62.08 61.03 61.67 840,145 -0.27(-0.44%)
Jun 28, 2024 61.76 62.00 61.30 61.94 1,108,266 +0.54(+0.88%)
Jun 27, 2024 60.94 61.40 60.57 61.40 706,334 +0.57(+0.93%)
Jun 26, 2024 60.30 60.94 60.17 60.83 561,153 +0.25(+0.41%)
Jun 25, 2024 61.53 61.56 60.53 60.58 508,047 -0.94(-1.52%)
Jun 24, 2024 61.19 61.88 61.07 61.52 665,406 +0.27(+0.44%)
Jun 21, 2024 61.08 61.37 60.78 61.25 1,216,573 +0.28(+0.46%)
Jun 20, 2024 61.23 61.40 60.77 60.97 919,610 -0.41(-0.67%)
Jun 18, 2024 61.33 61.85 61.04 61.38 592,892 +0.24(+0.39%)
Jun 17, 2024 60.82 61.70 60.53 61.14 818,450 +0.12(+0.20%)
Jun 14, 2024 60.42 61.15 60.42 61.02 597,067 +0.35(+0.57%)
Jun 13, 2024 59.94 60.89 59.94 60.67 530,118 +0.70(+1.16%)
Jun 12, 2024 61.12 61.29 59.81 59.98 986,876 +0.04(+0.07%)
Jun 11, 2024 59.68 60.32 59.42 59.94 743,890 +0.07(+0.12%)
Jun 10, 2024 60.53 60.74 59.58 59.87 936,287 -1.04(-1.70%)
Jun 07, 2024 60.87 61.30 60.81 60.90 680,100 -0.80(-1.29%)
Jun 06, 2024 61.13 61.73 61.00 61.70 512,344 +0.36(+0.58%)
Jun 05, 2024 61.05 61.37 60.43 61.34 622,266 +0.15(+0.24%)
Jun 04, 2024 60.78 61.58 60.69 61.19 754,009 +0.47(+0.77%)
Jun 03, 2024 60.51 60.89 60.28 60.72 680,547 +0.21(+0.35%)
May 31, 2024 59.83 60.61 59.52 60.51 852,364 +0.75(+1.25%)
May 30, 2024 58.87 59.79 58.87 59.77 865,595 +1.37(+2.34%)
May 29, 2024 58.28 58.54 58.04 58.40 879,614 -0.37(-0.62%)
May 28, 2024 59.20 59.72 58.69 58.76 945,505 -0.06(-0.10%)
May 24, 2024 58.80 58.93 58.53 58.82 511,839 +0.31(+0.53%)
May 23, 2024 59.46 59.51 58.49 58.52 758,465 -1.18(-1.98%)
May 22, 2024 60.08 60.25 59.52 59.70 512,666 -0.56(-0.92%)
May 21, 2024 59.82 60.40 59.74 60.25 765,069 +0.34(+0.56%)
May 20, 2024 60.03 60.16 59.75 59.92 563,593 -0.12(-0.20%)
May 17, 2024 59.89 60.12 59.69 60.03 541,991 +0.17(+0.28%)
May 16, 2024 59.69 60.01 59.51 59.87 488,869 +0.18(+0.30%)
May 15, 2024 60.50 60.64 59.65 59.69 962,649 -0.18(-0.30%)
May 14, 2024 60.04 60.09 59.46 59.87 682,252 +0.29(+0.48%)
May 13, 2024 59.96 59.97 59.34 59.58 473,215 -0.08(-0.13%)
May 10, 2024 59.14 59.69 58.97 59.66 643,968 +0.65(+1.11%)
May 09, 2024 58.11 59.19 57.90 59.00 803,260 +1.13(+1.95%)
May 08, 2024 58.55 58.55 57.70 57.87 480,968 -0.84(-1.44%)
May 07, 2024 58.52 58.96 58.41 58.72 792,640 +0.44(+0.75%)
May 06, 2024 58.53 58.83 57.91 58.28 662,087 -0.02(-0.03%)
May 03, 2024 58.10 58.57 57.59 58.30 637,107 +0.77(+1.34%)
May 02, 2024 57.56 58.07 57.26 57.53 701,899 +0.48(+0.83%)
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.