Stock Quote

Agree Realty Corp (NY: ADC )

68.65 USD -0.26 (-0.38%)
Official Closing Price Updated: 7:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.51 49.71 48.76 48.88 220,989 -0.59(-1.19%)
Apr 27, 2018 48.58 49.59 48.52 49.47 177,615 +0.93(+1.92%)
Apr 26, 2018 48.06 48.85 47.85 48.54 214,388 +0.75(+1.57%)
Apr 25, 2018 47.85 47.97 47.22 47.79 176,093 -0.13(-0.27%)
Apr 24, 2018 49.25 49.35 47.37 47.92 332,192 +0.20(+0.42%)
Apr 23, 2018 48.10 48.17 47.51 47.72 237,034 -0.37(-0.77%)
Apr 20, 2018 48.86 48.96 48.04 48.09 151,819 -0.84(-1.72%)
Apr 19, 2018 49.65 49.65 48.36 48.93 218,718 -0.75(-1.51%)
Apr 18, 2018 49.73 49.88 49.48 49.68 151,150 +0.02(+0.04%)
Apr 17, 2018 49.13 49.87 48.91 49.66 212,648 +0.73(+1.49%)
Apr 16, 2018 48.50 49.07 48.20 48.93 163,650 +0.50(+1.03%)
Apr 13, 2018 47.98 48.45 47.68 48.43 128,175 +0.55(+1.15%)
Apr 12, 2018 48.95 48.98 47.66 47.88 173,919 -1.02(-2.09%)
Apr 11, 2018 49.03 49.40 48.76 48.90 369,216 -0.28(-0.57%)
Apr 10, 2018 49.47 49.54 48.73 49.18 237,275 -0.09(-0.18%)
Apr 09, 2018 49.52 49.79 49.05 49.27 286,601 -0.23(-0.46%)
Apr 06, 2018 49.18 49.83 49.18 49.50 322,670 +0.32(+0.65%)
Apr 05, 2018 49.45 49.60 48.59 49.18 181,008 -0.09(-0.18%)
Apr 04, 2018 48.50 49.42 48.24 49.27 272,738 +0.51(+1.05%)
Apr 03, 2018 47.80 48.96 47.38 48.76 267,852 +1.11(+2.33%)
Apr 02, 2018 47.91 48.21 47.28 47.65 261,899 -0.39(-0.81%)
Mar 29, 2018 48.04 48.04 48.04 0 -0.16(-0.33%)
Mar 28, 2018 47.04 48.39 47.04 48.20 298,741 +0.79(+1.67%)
Mar 27, 2018 47.20 47.87 46.62 47.41 279,810 +0.39(+0.83%)
Mar 26, 2018 46.78 47.10 46.27 47.02 294,382 +0.52(+1.12%)
Mar 23, 2018 47.68 47.73 46.35 46.50 262,685 -1.04(-2.19%)
Mar 22, 2018 47.00 48.24 47.00 47.54 543,591 +0.42(+0.89%)
Mar 21, 2018 47.47 47.81 46.88 47.12 254,195 -0.32(-0.67%)
Mar 20, 2018 47.75 47.75 46.84 47.44 320,411 -0.20(-0.42%)
Mar 19, 2018 47.96 47.96 47.22 47.64 219,514 -0.35(-0.73%)
Mar 16, 2018 47.96 48.13 47.38 47.99 774,776 +0.07(+0.15%)
Mar 15, 2018 47.99 48.33 47.82 47.92 489,812 -0.04(-0.08%)
Mar 14, 2018 47.75 48.00 47.75 47.96 1,861,524 -1.29(-2.62%)
Mar 13, 2018 49.70 49.90 49.10 49.25 139,795 -0.23(-0.46%)
Mar 12, 2018 48.95 49.77 48.92 49.48 154,116 +0.48(+0.98%)
Mar 09, 2018 48.85 49.02 48.31 49.00 168,317 +0.12(+0.25%)
Mar 08, 2018 49.45 49.45 48.64 48.88 129,625 -0.41(-0.83%)
Mar 07, 2018 49.43 49.29 148,945 +0.56(+1.15%)
Mar 06, 2018 47.79 48.88 47.30 48.73 181,476 +1.03(+2.16%)
Mar 05, 2018 48.04 48.40 47.27 47.70 219,719 -0.52(-1.08%)
Mar 02, 2018 47.37 48.24 46.83 48.22 250,926 +0.98(+2.07%)
Mar 01, 2018 47.13 47.60 46.85 47.24 217,558 +0.14(+0.30%)
Feb 28, 2018 47.49 47.64 47.06 47.10 188,757 -0.04(-0.08%)
Feb 27, 2018 47.38 47.95 47.13 47.14 233,279 -0.41(-0.86%)
Feb 26, 2018 47.92 48.00 47.10 47.55 302,747 -0.18(-0.38%)
Feb 23, 2018 46.15 47.94 45.15 47.73 286,794 +1.81(+3.94%)
Feb 22, 2018 45.26 45.92 45.13 45.92 187,722 +0.86(+1.91%)
Feb 21, 2018 45.99 46.30 45.05 45.06 112,762 -0.77(-1.68%)
Feb 20, 2018 46.28 46.71 45.73 45.83 184,704 -0.73(-1.57%)
Feb 16, 2018 46.56 46.56 46.56 0 +1.00(+2.19%)
Feb 15, 2018 44.92 45.67 44.92 45.56 194,131 +0.81(+1.81%)
Feb 14, 2018 45.18 45.34 44.37 44.75 153,287 -0.70(-1.54%)
Feb 13, 2018 45.32 45.79 44.83 45.45 96,181 +0.12(+0.26%)
Feb 12, 2018 45.39 45.45 43.74 45.33 201,461 +0.04(+0.09%)
Feb 09, 2018 44.48 45.81 44.22 45.29 254,188 +1.02(+2.30%)
Feb 08, 2018 45.41 45.67 44.23 44.27 186,441 -1.16(-2.55%)
Feb 07, 2018 45.39 45.64 45.39 45.43 122,849 -0.04(-0.09%)
Feb 06, 2018 45.39 46.28 44.47 45.47 174,891 -1.21(-2.59%)
Feb 05, 2018 47.11 47.42 46.18 46.68 147,186 -0.77(-1.62%)
Feb 02, 2018 47.53 47.90 46.72 47.45 247,198 -0.16(-0.34%)
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.