Skip to main content

Agree Realty Corp (NY: ADC )

61.50 +0.28 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 61.33 61.62 61.03 61.50 1,211,640 +0.28(+0.46%)
Jun 20, 2024 61.48 61.65 61.02 61.22 915,881 -0.41(-0.67%)
Jun 18, 2024 61.58 62.10 61.29 61.63 590,488 +0.24(+0.39%)
Jun 17, 2024 61.07 61.95 60.78 61.39 815,132 +0.12(+0.20%)
Jun 14, 2024 60.67 61.40 60.67 61.27 594,646 +0.35(+0.57%)
Jun 13, 2024 60.18 61.14 60.18 60.92 527,969 +0.70(+1.16%)
Jun 12, 2024 61.37 61.54 60.05 60.22 982,875 +0.04(+0.07%)
Jun 11, 2024 59.92 60.57 59.66 60.18 740,874 +0.07(+0.12%)
Jun 10, 2024 60.78 60.95 59.82 60.11 932,491 -1.04(-1.70%)
Jun 07, 2024 61.12 61.55 61.06 61.15 677,343 -0.80(-1.29%)
Jun 06, 2024 61.38 61.98 61.25 61.95 510,267 +0.36(+0.58%)
Jun 05, 2024 61.30 61.62 60.68 61.59 619,743 +0.15(+0.24%)
Jun 04, 2024 61.03 61.83 60.94 61.44 750,952 +0.47(+0.77%)
Jun 03, 2024 60.76 61.14 60.52 60.97 677,788 +0.21(+0.35%)
May 31, 2024 60.07 60.85 59.76 60.76 848,908 +0.75(+1.25%)
May 30, 2024 59.11 60.03 59.11 60.01 862,085 +1.37(+2.34%)
May 29, 2024 58.52 58.78 58.28 58.64 876,047 -0.37(-0.62%)
May 28, 2024 59.44 59.96 58.92 59.00 941,671 -0.06(-0.10%)
May 24, 2024 59.04 59.17 58.77 59.06 509,763 +0.31(+0.53%)
May 23, 2024 59.70 59.75 58.73 58.76 755,389 -1.19(-1.98%)
May 22, 2024 60.33 60.50 59.76 59.94 510,587 -0.56(-0.92%)
May 21, 2024 60.06 60.65 59.98 60.50 761,967 +0.34(+0.56%)
May 20, 2024 60.28 60.41 59.99 60.16 561,307 -0.12(-0.20%)
May 17, 2024 60.13 60.37 59.93 60.28 539,793 +0.17(+0.28%)
May 16, 2024 59.93 60.26 59.75 60.11 486,886 +0.18(+0.30%)
May 15, 2024 60.75 60.89 59.89 59.93 958,745 -0.18(-0.30%)
May 14, 2024 60.29 60.34 59.70 60.11 679,485 +0.29(+0.48%)
May 13, 2024 60.20 60.22 59.58 59.82 471,296 -0.08(-0.13%)
May 10, 2024 59.38 59.93 59.21 59.90 641,356 +0.66(+1.11%)
May 09, 2024 58.35 59.43 58.14 59.24 800,002 +1.14(+1.95%)
May 08, 2024 58.79 58.79 57.94 58.11 479,018 -0.85(-1.44%)
May 07, 2024 58.76 59.20 58.65 58.95 789,426 +0.44(+0.75%)
May 06, 2024 58.77 59.07 58.15 58.52 659,402 -0.02(-0.03%)
May 03, 2024 58.34 58.80 57.83 58.54 634,523 +0.78(+1.34%)
May 02, 2024 57.80 58.31 57.49 57.76 699,053 +0.48(+0.83%)
May 01, 2024 56.88 58.11 56.80 57.28 639,595 +0.30(+0.52%)
Apr 30, 2024 57.14 57.40 56.78 56.98 1,116,594 -0.55(-0.95%)
Apr 29, 2024 57.56 58.17 57.39 57.53 841,295 +0.25(+0.43%)
Apr 26, 2024 57.72 58.07 57.21 57.28 787,671 -0.28(-0.48%)
Apr 25, 2024 57.55 57.92 57.18 57.56 839,768 -0.32(-0.55%)
Apr 24, 2024 57.51 58.33 56.59 57.88 1,440,534 +0.80(+1.41%)
Apr 23, 2024 56.42 57.17 56.42 57.07 1,188,048 +0.65(+1.16%)
Apr 22, 2024 56.03 56.61 55.84 56.42 987,167 +0.34(+0.60%)
Apr 19, 2024 55.37 56.56 55.37 56.08 1,196,367 +0.72(+1.31%)
Apr 18, 2024 54.87 55.40 54.58 55.36 800,870 +0.64(+1.18%)
Apr 17, 2024 54.52 54.88 54.38 54.71 987,569 +0.28(+0.51%)
Apr 16, 2024 55.07 55.08 54.32 54.44 766,481 -0.78(-1.42%)
Apr 15, 2024 55.84 55.88 55.00 55.22 696,423 -0.53(-0.94%)
Apr 12, 2024 56.37 56.54 55.70 55.74 945,865 -0.53(-0.93%)
Apr 11, 2024 56.37 56.80 56.04 56.27 1,123,953 +0.23(+0.41%)
Apr 10, 2024 56.76 56.76 55.32 56.04 1,342,693 -1.91(-3.30%)
Apr 09, 2024 56.79 58.06 56.79 57.96 1,767,099 +1.30(+2.29%)
Apr 08, 2024 55.56 56.75 55.48 56.66 742,654 +1.10(+1.98%)
Apr 05, 2024 55.59 55.82 54.75 55.56 635,132 -0.20(-0.36%)
Apr 04, 2024 56.17 56.48 55.68 55.75 685,188 -0.07(-0.12%)
Apr 03, 2024 56.30 56.30 55.67 55.82 879,260 -0.54(-0.95%)
Apr 02, 2024 56.31 56.74 55.92 56.36 1,178,300 -0.23(-0.40%)
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.