Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 52.98 54.17 52.51 53.71 1,658,778 +1.08(+2.04%)
Oct 30, 2023 52.19 52.66 50.59 52.64 1,659,630 +0.72(+1.38%)
Oct 27, 2023 52.17 52.20 51.51 51.92 833,715 -0.22(-0.42%)
Oct 26, 2023 51.82 52.49 51.82 52.14 868,040 +0.37(+0.72%)
Oct 25, 2023 51.96 52.23 51.52 51.77 1,716,669 -0.34(-0.66%)
Oct 24, 2023 51.83 52.25 51.61 52.11 888,753 +0.49(+0.94%)
Oct 23, 2023 52.00 52.35 51.61 51.62 658,785 -0.76(-1.46%)
Oct 20, 2023 52.65 53.13 52.36 52.39 706,689 -0.13(-0.25%)
Oct 19, 2023 52.71 53.28 52.36 52.52 725,917 -0.52(-0.97%)
Oct 18, 2023 53.93 54.00 52.99 53.04 578,797 -1.17(-2.15%)
Oct 17, 2023 53.03 54.39 52.95 54.20 1,139,548 +0.81(+1.52%)
Oct 16, 2023 52.77 53.57 52.19 53.39 944,417 +0.92(+1.75%)
Oct 13, 2023 51.77 52.54 51.48 52.47 807,755 +0.95(+1.84%)
Oct 12, 2023 52.46 52.53 51.40 51.53 1,066,192 -1.05(-2.00%)
Oct 11, 2023 52.67 53.09 52.24 52.58 901,549 +0.25(+0.47%)
Oct 10, 2023 52.46 52.93 51.68 52.33 1,549,884 -0.36(-0.69%)
Oct 09, 2023 52.08 53.20 52.08 52.69 785,391 +0.46(+0.88%)
Oct 06, 2023 52.42 52.86 52.05 52.23 864,516 -0.66(-1.25%)
Oct 05, 2023 52.09 52.97 51.83 52.89 1,113,393 +0.72(+1.37%)
Oct 04, 2023 51.87 52.24 51.22 52.18 731,238 +0.34(+0.66%)
Oct 03, 2023 51.37 51.88 51.08 51.83 1,162,117 +0.35(+0.69%)
Oct 02, 2023 52.66 52.66 51.13 51.48 1,116,098 -1.32(-2.50%)
Sep 29, 2023 53.38 53.60 52.58 52.80 946,900 +0.04(+0.07%)
Sep 28, 2023 52.79 53.19 52.59 52.76 653,452 +0.17(+0.33%)
Sep 27, 2023 53.58 54.01 52.36 52.58 1,032,730 +0.08(+0.15%)
Sep 26, 2023 53.74 53.86 52.43 52.51 1,219,177 -1.57(-2.90%)
Sep 25, 2023 54.32 54.20 53.83 54.08 1,050,157 -0.10(-0.19%)
Sep 22, 2023 54.40 54.76 54.11 54.18 837,361 -0.19(-0.35%)
Sep 21, 2023 56.23 56.24 54.25 54.37 893,915 -1.50(-2.69%)
Sep 20, 2023 56.21 56.73 55.81 55.88 540,518 -0.02(-0.03%)
Sep 19, 2023 56.02 56.50 55.90 55.90 542,307 -0.23(-0.41%)
Sep 18, 2023 56.61 56.66 56.01 56.12 579,269 -0.47(-0.82%)
Sep 15, 2023 57.12 57.43 56.31 56.59 1,610,801 -0.58(-1.02%)
Sep 14, 2023 57.13 57.48 57.07 57.17 1,026,099 +0.35(+0.62%)
Sep 13, 2023 57.29 57.32 56.65 56.82 618,668 -0.38(-0.67%)
Sep 12, 2023 57.20 57.40 56.93 57.20 413,910 -0.15(-0.27%)
Sep 11, 2023 57.47 57.72 57.12 57.35 504,241 -0.09(-0.15%)
Sep 08, 2023 57.88 58.08 57.39 57.44 1,777,599 -0.23(-0.40%)
Sep 07, 2023 57.43 58.05 57.35 57.67 671,368 +0.28(+0.48%)
Sep 06, 2023 57.48 57.59 57.01 57.39 400,764 +0.12(+0.22%)
Sep 05, 2023 58.22 58.23 57.18 57.27 684,940 -1.16(-1.99%)
Sep 01, 2023 58.95 59.06 58.30 58.43 518,411 -0.40(-0.68%)
Aug 31, 2023 58.90 59.19 58.74 58.83 756,766 -0.15(-0.26%)
Aug 30, 2023 58.87 59.12 58.73 58.98 592,373 +0.26(+0.44%)
Aug 29, 2023 58.85 59.01 58.49 58.72 919,295 -0.16(-0.27%)
Aug 28, 2023 58.86 59.63 58.83 58.88 458,710 +0.01(+0.02%)
Aug 25, 2023 58.77 59.11 58.71 58.87 555,096 +0.18(+0.31%)
Aug 24, 2023 59.16 59.79 58.65 58.69 422,440 -0.39(-0.66%)
Aug 23, 2023 59.01 59.33 58.73 59.08 651,887 +0.37(+0.63%)
Aug 22, 2023 58.26 58.84 58.10 58.71 518,626 +0.47(+0.81%)
Aug 21, 2023 57.93 58.43 57.62 58.24 660,298 +0.07(+0.11%)
Aug 18, 2023 57.88 58.48 57.82 58.17 780,518 +0.07(+0.11%)
Aug 17, 2023 58.39 58.72 58.05 58.10 3,309,064 -0.38(-0.65%)
Aug 16, 2023 58.49 58.78 58.17 58.48 853,984 +0.11(+0.19%)
Aug 15, 2023 59.16 59.19 58.30 58.37 863,259 -1.09(-1.83%)
Aug 14, 2023 60.36 60.45 58.95 59.46 656,629 -0.85(-1.41%)
Aug 11, 2023 60.14 60.66 59.96 60.31 690,948 +0.05(+0.08%)
Aug 10, 2023 60.80 61.09 60.22 60.26 585,031 -0.58(-0.95%)
Aug 09, 2023 60.30 61.14 60.13 60.84 425,293 +0.39(+0.64%)
Aug 08, 2023 61.26 61.26 60.34 60.45 594,335 -1.03(-1.68%)
Aug 07, 2023 61.14 61.74 60.91 61.49 1,007,226 +0.25(+0.40%)
Aug 04, 2023 61.66 62.85 61.18 61.24 1,894,433 +0.10(+0.17%)
Aug 03, 2023 60.71 61.32 60.09 61.14 1,292,883 +1.37(+2.30%)
Aug 02, 2023 61.14 61.23 59.40 59.76 1,724,886 -1.52(-2.47%)
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.