Skip to main content

Agree Realty Corp (NY: ADC )

56.90 +0.34 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 56.51 57.09 56.32 56.90 978,818 +0.34(+0.60%)
Apr 19, 2024 55.84 57.04 55.84 56.56 1,186,248 +0.73(+1.31%)
Apr 18, 2024 55.34 55.87 55.05 55.83 794,097 +0.65(+1.18%)
Apr 17, 2024 54.98 55.35 54.84 55.18 979,216 +0.28(+0.51%)
Apr 16, 2024 55.54 55.55 54.78 54.90 759,998 -0.79(-1.42%)
Apr 15, 2024 56.32 56.35 55.47 55.69 690,533 -0.53(-0.94%)
Apr 12, 2024 56.85 57.02 56.18 56.22 937,865 -0.53(-0.93%)
Apr 11, 2024 56.85 57.28 56.52 56.75 1,114,447 +0.23(+0.41%)
Apr 10, 2024 57.24 57.24 55.79 56.52 1,331,337 -1.93(-3.30%)
Apr 09, 2024 57.27 58.56 57.27 58.45 1,752,153 +1.31(+2.29%)
Apr 08, 2024 56.03 57.23 55.95 57.14 736,373 +1.11(+1.98%)
Apr 05, 2024 56.06 56.30 55.22 56.03 629,760 -0.20(-0.36%)
Apr 04, 2024 56.65 56.96 56.15 56.23 679,393 -0.07(-0.12%)
Apr 03, 2024 56.78 56.78 56.14 56.30 871,824 -0.54(-0.95%)
Apr 02, 2024 56.79 57.22 56.40 56.84 1,168,334 -0.23(-0.40%)
Apr 01, 2024 57.16 57.23 56.72 57.07 892,915 -0.05(-0.09%)
Mar 28, 2024 56.94 57.22 57.19 57.12 828,550 +0.44(+0.78%)
Mar 27, 2024 56.15 56.88 56.15 56.68 771,163 +0.68(+1.21%)
Mar 26, 2024 56.25 56.25 55.90 56.00 839,213 -0.08(-0.14%)
Mar 25, 2024 56.14 56.45 56.05 56.08 954,178 +0.26(+0.47%)
Mar 22, 2024 56.67 56.67 55.66 55.82 785,179 -0.53(-0.94%)
Mar 21, 2024 56.52 56.75 56.24 56.35 595,859 -0.02(-0.04%)
Mar 20, 2024 55.45 56.45 55.20 56.37 648,433 +0.69(+1.24%)
Mar 19, 2024 55.95 56.26 55.51 55.68 846,766 -0.19(-0.34%)
Mar 18, 2024 56.33 56.69 55.79 55.87 916,976 -0.76(-1.34%)
Mar 15, 2024 54.80 56.71 54.80 56.63 2,343,152 +1.40(+2.53%)
Mar 14, 2024 56.34 56.49 54.96 55.23 1,339,115 -1.02(-1.81%)
Mar 13, 2024 57.20 57.61 56.11 56.25 1,232,722 -0.97(-1.70%)
Mar 12, 2024 58.00 58.00 57.09 57.22 1,080,664 -0.97(-1.67%)
Mar 11, 2024 57.65 58.29 57.44 58.19 905,362 +0.56(+0.97%)
Mar 08, 2024 57.68 58.12 57.48 57.63 1,355,226 +0.44(+0.77%)
Mar 07, 2024 57.41 57.42 56.56 57.19 1,243,796 -0.08(-0.14%)
Mar 06, 2024 57.32 57.63 56.79 57.27 1,319,784 +0.16(+0.28%)
Mar 05, 2024 57.14 57.49 56.81 57.11 1,155,595 -0.14(-0.24%)
Mar 04, 2024 56.64 57.59 56.50 57.25 1,480,273 +0.69(+1.22%)
Mar 01, 2024 55.01 56.66 54.28 56.56 2,527,668 +1.61(+2.93%)
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%)
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.