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 (%)
Jun 30, 2021 63.03 63.53 62.79 62.92 672,392 -0.08(-0.13%)
Jun 29, 2021 63.24 63.62 62.88 63.00 322,255 -0.08(-0.13%)
Jun 28, 2021 63.85 63.85 62.52 63.08 651,692 -0.77(-1.20%)
Jun 25, 2021 62.50 63.90 62.47 63.85 2,365,310 +1.45(+2.32%)
Jun 24, 2021 62.55 62.74 62.23 62.40 719,194 -0.05(-0.09%)
Jun 23, 2021 62.59 62.76 62.35 62.45 565,999 -0.11(-0.17%)
Jun 22, 2021 62.54 62.93 62.26 62.56 693,609 -0.04(-0.06%)
Jun 21, 2021 62.17 63.12 61.89 62.59 795,091 +0.71(+1.15%)
Jun 18, 2021 62.91 63.12 61.88 61.88 1,234,061 -1.00(-1.59%)
Jun 17, 2021 62.37 62.99 62.13 62.88 1,503,961 +0.30(+0.48%)
Jun 16, 2021 63.06 63.65 62.56 62.58 1,559,695 -0.15(-0.24%)
Jun 15, 2021 64.13 64.13 62.66 62.73 1,126,331 -1.49(-2.33%)
Jun 14, 2021 64.00 64.50 63.70 64.22 1,491,101 +0.54(+0.85%)
Jun 11, 2021 63.31 63.96 63.19 63.68 3,850,058 -1.92(-2.93%)
Jun 10, 2021 65.27 65.76 64.94 65.60 285,714 +0.24(+0.37%)
Jun 09, 2021 65.26 65.57 65.02 65.36 440,038 +0.48(+0.74%)
Jun 08, 2021 64.20 65.21 64.08 64.88 647,803 +0.80(+1.25%)
Jun 07, 2021 63.97 64.40 63.92 64.08 903,877 +0.37(+0.59%)
Jun 04, 2021 63.97 63.97 63.51 63.71 483,968 -0.04(-0.07%)
Jun 03, 2021 64.05 64.20 63.43 63.75 760,983 -0.61(-0.95%)
Jun 02, 2021 63.58 64.48 63.46 64.36 797,997 +1.02(+1.62%)
Jun 01, 2021 62.57 63.39 62.32 63.34 523,878 +0.80(+1.28%)
May 28, 2021 62.44 62.70 62.24 62.54 661,289 +0.45(+0.73%)
May 27, 2021 62.87 63.02 61.87 62.09 1,337,023 -0.59(-0.94%)
May 26, 2021 62.70 63.15 62.44 62.68 446,857 +0.24(+0.38%)
May 25, 2021 62.32 62.80 61.85 62.44 886,132 +0.33(+0.53%)
May 24, 2021 61.58 62.34 61.46 62.11 867,893 +0.88(+1.43%)
May 21, 2021 61.31 61.61 60.99 61.23 837,897 -0.12(-0.19%)
May 20, 2021 60.57 61.42 60.57 61.35 519,815 +0.67(+1.10%)
May 19, 2021 60.52 60.78 60.17 60.68 725,045 -0.23(-0.38%)
May 18, 2021 61.42 61.89 60.89 60.91 695,586 -0.65(-1.05%)
May 17, 2021 61.65 61.75 61.18 61.56 526,206 -0.16(-0.26%)
May 14, 2021 61.27 62.20 61.23 61.72 573,844 +0.86(+1.41%)
May 13, 2021 59.94 61.16 59.76 60.86 655,467 +0.98(+1.64%)
May 12, 2021 60.49 61.04 59.60 59.87 445,119 -0.86(-1.42%)
May 11, 2021 61.92 61.92 60.30 60.73 330,804 -1.63(-2.62%)
May 10, 2021 62.74 62.95 62.29 62.37 527,652 -0.05(-0.09%)
May 07, 2021 62.08 62.49 61.92 62.42 472,997 +0.45(+0.73%)
May 06, 2021 61.84 62.43 61.49 61.97 831,180 +0.12(+0.20%)
May 05, 2021 62.57 62.73 61.21 61.84 862,748 -1.14(-1.80%)
May 04, 2021 63.68 64.76 62.70 62.98 811,926 -0.01(-0.01%)
May 03, 2021 62.68 63.25 62.27 62.99 728,358 +0.57(+0.91%)
Apr 30, 2021 61.76 62.45 61.72 62.42 493,833 +0.43(+0.70%)
Apr 29, 2021 62.68 63.10 61.78 61.98 1,186,616 -0.32(-0.52%)
Apr 28, 2021 63.16 63.29 62.14 62.31 948,795 -0.82(-1.30%)
Apr 27, 2021 63.08 63.14 62.56 63.13 891,177 +0.36(+0.58%)
Apr 26, 2021 63.20 63.39 62.54 62.77 847,202 -0.12(-0.20%)
Apr 23, 2021 63.33 63.34 62.47 62.89 987,553 -0.20(-0.32%)
Apr 22, 2021 63.16 63.42 62.64 63.09 1,012,047 -0.16(-0.25%)
Apr 21, 2021 62.83 63.30 62.35 63.25 1,133,432 +0.47(+0.75%)
Apr 20, 2021 61.02 63.16 61.02 62.78 1,419,795 +1.88(+3.09%)
Apr 19, 2021 61.00 61.00 60.28 60.90 1,288,769 +0.19(+0.31%)
Apr 16, 2021 61.21 61.31 60.62 60.71 408,408 -0.23(-0.38%)
Apr 15, 2021 59.98 60.96 59.98 60.94 792,537 +1.26(+2.12%)
Apr 14, 2021 59.97 60.53 59.62 59.68 448,167 -0.40(-0.66%)
Apr 13, 2021 59.78 60.47 59.76 60.08 485,817 +0.24(+0.40%)
Apr 12, 2021 60.41 60.41 59.41 59.84 418,217 -0.20(-0.34%)
Apr 09, 2021 59.96 60.26 59.68 60.04 667,339 -0.09(-0.15%)
Apr 08, 2021 60.49 60.99 60.06 60.13 545,021 -0.22(-0.37%)
Apr 07, 2021 60.91 61.13 60.23 60.35 423,927 -0.40(-0.66%)
Apr 06, 2021 60.82 60.91 60.39 60.75 355,461 -0.13(-0.22%)
Apr 05, 2021 60.56 61.00 60.11 60.88 450,404 +0.66(+1.10%)
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.