Skip to main content

Agree Realty Corp (NY: ADC )

54.95 -0.36 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 55.67 55.96 54.94 54.95 1,741,255 -0.36(-0.65%)
Feb 28, 2024 55.48 55.95 55.20 55.31 926,591 -0.45(-0.81%)
Feb 27, 2024 56.52 56.70 55.70 55.76 1,290,122 -0.39(-0.69%)
Feb 26, 2024 57.11 57.24 56.14 56.15 765,495 -1.11(-1.93%)
Feb 23, 2024 56.80 57.69 56.66 57.26 712,651 +0.47(+0.82%)
Feb 22, 2024 56.89 57.02 56.21 56.79 763,137 -0.07(-0.12%)
Feb 21, 2024 56.35 56.92 56.00 56.86 1,132,450 +0.84(+1.49%)
Feb 20, 2024 56.79 57.06 55.85 56.02 1,207,330 -0.76(-1.33%)
Feb 16, 2024 56.75 57.38 56.48 56.78 952,487 -0.31(-0.54%)
Feb 15, 2024 56.45 57.49 56.14 57.09 1,043,795 +1.13(+2.03%)
Feb 14, 2024 56.43 57.25 55.29 55.95 2,136,493 -1.11(-1.94%)
Feb 13, 2024 57.00 57.50 56.23 57.06 1,416,730 -0.84(-1.44%)
Feb 12, 2024 57.42 58.15 57.36 57.89 1,604,703 +0.62(+1.08%)
Feb 09, 2024 57.76 57.98 57.03 57.28 1,036,224 -0.44(-0.76%)
Feb 08, 2024 57.73 58.25 57.62 57.71 713,134 -0.16(-0.28%)
Feb 07, 2024 57.97 58.26 57.59 57.87 693,530 -0.12(-0.21%)
Feb 06, 2024 57.42 58.14 57.34 57.99 672,689 +0.51(+0.88%)
Feb 05, 2024 58.49 58.49 57.35 57.49 792,025 -1.63(-2.76%)
Feb 02, 2024 60.45 60.49 58.72 59.12 953,992 -1.82(-2.99%)
Feb 01, 2024 59.35 60.99 59.03 60.94 918,134 +1.59(+2.68%)
Jan 31, 2024 59.83 60.34 59.16 59.35 819,481 -0.29(-0.48%)
Jan 30, 2024 59.93 60.09 59.16 59.64 557,381 -0.35(-0.59%)
Jan 29, 2024 58.99 60.07 58.86 59.99 1,264,777 +1.02(+1.73%)
Jan 26, 2024 59.29 59.46 58.70 58.97 426,728 -0.20(-0.34%)
Jan 25, 2024 59.10 59.40 58.71 59.16 1,054,532 +0.57(+0.96%)
Jan 24, 2024 60.64 60.64 58.52 58.60 1,373,316 -1.42(-2.36%)
Jan 23, 2024 60.90 61.13 59.65 60.02 817,656 -0.62(-1.03%)
Jan 22, 2024 61.47 61.84 60.26 60.64 2,075,754 +0.07(+0.11%)
Jan 19, 2024 60.41 61.01 59.92 60.57 804,563 +0.28(+0.46%)
Jan 18, 2024 60.68 60.75 60.00 60.29 952,103 -0.56(-0.91%)
Jan 17, 2024 61.08 61.78 60.36 60.85 821,307 -1.01(-1.63%)
Jan 16, 2024 62.06 62.47 61.62 61.86 602,924 -0.47(-0.75%)
Jan 12, 2024 62.63 62.87 62.01 62.33 444,371 +0.24(+0.38%)
Jan 11, 2024 62.04 62.21 61.27 62.09 1,105,078 +0.15(+0.24%)
Jan 10, 2024 63.14 63.20 61.87 61.94 949,465 -1.07(-1.70%)
Jan 09, 2024 62.73 63.11 62.47 63.01 1,521,371 -0.16(-0.25%)
Jan 08, 2024 62.75 63.39 62.56 63.17 1,025,160 +0.57(+0.90%)
Jan 05, 2024 62.11 62.81 61.79 62.60 1,111,802 +0.18(+0.29%)
Jan 04, 2024 61.94 62.85 61.68 62.43 1,331,195 +0.44(+0.70%)
Jan 03, 2024 62.59 62.67 61.71 61.99 1,673,696 -0.98(-1.56%)
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.