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 (%)
Oct 31, 2019 66.03 66.47 65.58 65.83 306,431 -0.11(-0.16%)
Oct 30, 2019 65.71 66.11 65.42 65.94 286,035 +0.38(+0.59%)
Oct 29, 2019 65.14 65.99 65.14 65.55 275,366 +0.56(+0.86%)
Oct 28, 2019 64.78 65.20 64.71 64.99 232,980 +0.13(+0.21%)
Oct 25, 2019 64.89 65.06 64.56 64.86 227,349 -0.10(-0.15%)
Oct 24, 2019 65.11 65.11 64.58 64.96 196,592 +0.09(+0.14%)
Oct 23, 2019 65.03 65.15 64.29 64.87 382,764 +0.33(+0.50%)
Oct 22, 2019 63.52 64.69 62.84 64.54 462,614 +0.18(+0.27%)
Oct 21, 2019 63.46 64.53 63.18 64.37 328,547 +0.89(+1.41%)
Oct 18, 2019 62.84 63.51 62.63 63.47 331,212 +0.64(+1.02%)
Oct 17, 2019 62.24 63.09 62.24 62.83 265,414 +0.59(+0.94%)
Oct 16, 2019 61.87 62.38 61.50 62.24 210,202 +0.25(+0.40%)
Oct 15, 2019 62.83 62.94 61.47 61.99 486,650 -0.77(-1.22%)
Oct 14, 2019 62.64 62.79 62.34 62.76 278,903 +0.15(+0.24%)
Oct 11, 2019 62.26 63.15 61.82 62.61 309,913 +0.42(+0.67%)
Oct 10, 2019 62.31 62.60 62.08 62.19 275,401 +0.02(+0.04%)
Oct 09, 2019 62.29 62.65 61.81 62.17 195,449 +0.21(+0.34%)
Oct 08, 2019 62.35 62.44 61.69 61.96 257,427 -0.38(-0.62%)
Oct 07, 2019 62.15 62.58 61.83 62.34 205,625 -0.20(-0.32%)
Oct 04, 2019 62.04 62.60 62.04 62.55 132,341 +0.57(+0.92%)
Oct 03, 2019 61.54 62.95 61.53 61.98 202,004 +0.43(+0.69%)
Oct 02, 2019 61.55 61.89 61.03 61.55 206,698 +0.16(+0.26%)
Oct 01, 2019 61.36 61.50 60.71 61.39 189,660 +0.26(+0.42%)
Sep 30, 2019 60.74 61.62 60.74 61.13 281,926 +0.36(+0.59%)
Sep 27, 2019 61.43 61.78 60.28 60.77 224,597 -0.74(-1.21%)
Sep 26, 2019 60.81 61.82 60.81 61.52 361,994 +0.87(+1.43%)
Sep 25, 2019 60.32 61.08 60.25 60.65 287,907 +0.27(+0.44%)
Sep 24, 2019 60.99 61.12 60.26 60.38 300,560 -0.48(-0.79%)
Sep 23, 2019 60.84 61.35 60.84 60.86 287,001 +0.00(+0.00%)
Sep 20, 2019 60.66 61.21 60.44 60.86 1,191,020 +0.37(+0.62%)
Sep 19, 2019 60.81 61.18 60.49 60.49 264,447 +0.12(+0.21%)
Sep 18, 2019 60.91 61.01 60.03 60.37 251,034 -0.07(-0.11%)
Sep 17, 2019 59.91 60.82 59.91 60.43 219,044 +0.73(+1.22%)
Sep 16, 2019 59.12 59.93 58.97 59.70 226,717 +0.58(+0.98%)
Sep 13, 2019 59.64 60.23 58.56 59.12 258,681 -0.58(-0.97%)
Sep 12, 2019 60.14 60.41 59.59 59.70 361,981 +0.07(+0.11%)
Sep 11, 2019 59.20 59.75 58.83 59.64 385,800 +0.47(+0.80%)
Sep 10, 2019 60.30 60.55 59.15 59.16 455,958 -1.49(-2.46%)
Sep 09, 2019 61.64 61.72 60.63 60.66 230,425 -1.14(-1.84%)
Sep 06, 2019 61.84 62.22 61.59 61.79 242,642 +0.23(+0.38%)
Sep 05, 2019 62.77 63.21 61.56 61.56 731,545 -1.46(-2.32%)
Sep 04, 2019 62.26 63.05 62.14 63.02 248,114 +0.98(+1.58%)
Sep 03, 2019 61.93 62.56 61.87 62.04 415,663 +0.11(+0.17%)
Aug 30, 2019 61.65 62.09 61.54 61.93 244,692 +0.24(+0.39%)
Aug 29, 2019 61.36 61.82 61.06 61.69 200,958 +0.56(+0.91%)
Aug 28, 2019 60.97 61.48 60.78 61.14 258,126 +0.16(+0.26%)
Aug 27, 2019 61.09 61.49 60.92 60.98 386,319 +0.20(+0.33%)
Aug 26, 2019 60.50 60.84 60.32 60.78 300,422 +0.75(+1.24%)
Aug 23, 2019 59.49 60.47 59.40 60.03 477,083 +0.39(+0.65%)
Aug 22, 2019 59.72 60.27 59.52 59.64 274,687 -0.07(-0.12%)
Aug 21, 2019 59.96 60.22 59.40 59.72 193,281 -0.02(-0.03%)
Aug 20, 2019 60.70 60.70 59.52 59.74 251,855 -0.84(-1.38%)
Aug 19, 2019 60.14 60.65 59.66 60.57 357,312 +0.65(+1.08%)
Aug 16, 2019 59.55 60.10 59.49 59.93 219,969 +0.46(+0.78%)
Aug 15, 2019 58.65 59.53 58.53 59.46 295,896 +0.91(+1.56%)
Aug 14, 2019 58.58 58.92 58.30 58.55 247,365 -0.18(-0.31%)
Aug 13, 2019 58.69 59.11 58.44 58.73 296,900 +0.15(+0.25%)
Aug 12, 2019 58.70 59.01 58.25 58.58 173,597 +0.02(+0.04%)
Aug 09, 2019 58.43 58.89 58.03 58.56 1,157,252 +0.04(+0.07%)
Aug 08, 2019 57.40 58.94 57.13 58.52 471,480 +1.22(+2.13%)
Aug 07, 2019 56.24 57.69 56.06 57.30 460,847 +0.98(+1.74%)
Aug 06, 2019 55.76 56.80 55.76 56.32 282,568 +0.52(+0.94%)
Aug 05, 2019 55.46 56.43 55.16 55.80 714,088 +0.22(+0.39%)
Aug 02, 2019 55.30 55.81 55.19 55.58 269,414 +0.27(+0.48%)
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.