Stock Quote

Agree Realty Corp (NY: ADC )

70.99 USD +2.13 (+3.09%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 57.07 57.07 57.07 0 +0.12(+0.21%)
Aug 30, 2018 57.34 57.34 56.83 56.95 82,081 -0.27(-0.47%)
Aug 29, 2018 57.15 57.35 56.83 57.22 141,762 +0.01(+0.02%)
Aug 28, 2018 56.51 57.30 56.27 57.21 200,548 +0.64(+1.13%)
Aug 27, 2018 56.63 56.71 56.22 56.57 147,604 -0.05(-0.09%)
Aug 24, 2018 56.43 56.81 56.06 56.62 88,400 +0.29(+0.51%)
Aug 23, 2018 56.26 56.50 56.03 56.33 112,220 +0.10(+0.18%)
Aug 22, 2018 56.34 57.04 55.77 56.23 84,991 -0.07(-0.12%)
Aug 21, 2018 56.05 56.30 55.94 56.30 149,645 +0.17(+0.30%)
Aug 20, 2018 56.05 56.28 55.82 56.13 147,533 +0.24(+0.43%)
Aug 17, 2018 55.40 56.09 55.38 55.89 91,200 +0.44(+0.79%)
Aug 16, 2018 54.50 55.50 54.48 55.45 95,563 +0.80(+1.46%)
Aug 15, 2018 54.47 54.78 54.38 54.65 125,241 +0.22(+0.40%)
Aug 14, 2018 53.70 54.58 53.65 54.43 104,252 +0.81(+1.51%)
Aug 13, 2018 53.78 54.38 53.43 53.62 148,417 -0.11(-0.20%)
Aug 10, 2018 54.17 54.66 53.69 53.73 128,600 -0.48(-0.89%)
Aug 09, 2018 53.91 54.44 53.90 54.21 98,605 +0.45(+0.84%)
Aug 08, 2018 53.85 53.93 53.42 53.76 96,602 +0.13(+0.24%)
Aug 07, 2018 53.88 53.88 52.97 53.63 160,345 -0.33(-0.61%)
Aug 06, 2018 54.03 54.29 53.81 53.96 59,359 -0.11(-0.20%)
Aug 03, 2018 53.79 54.30 53.79 54.07 85,300 +0.24(+0.45%)
Aug 02, 2018 53.68 54.23 53.28 53.83 97,108 +0.08(+0.15%)
Aug 01, 2018 52.92 53.85 52.06 53.75 130,258 +0.51(+0.96%)
Jul 31, 2018 52.77 53.69 52.77 53.24 186,168 +0.71(+1.35%)
Jul 30, 2018 52.44 52.77 51.93 52.53 148,743 +0.32(+0.61%)
Jul 27, 2018 53.49 53.49 51.85 52.21 285,100 -1.18(-2.21%)
Jul 26, 2018 53.39 53.78 53.25 53.39 167,633 +0.27(+0.51%)
Jul 25, 2018 52.65 53.69 52.60 53.12 177,832 +0.41(+0.78%)
Jul 24, 2018 54.55 54.55 51.88 52.71 211,797 -0.32(-0.60%)
Jul 23, 2018 53.60 53.60 52.62 53.03 128,121 -0.46(-0.86%)
Jul 20, 2018 54.60 54.60 53.36 53.49 166,827 -0.93(-1.71%)
Jul 19, 2018 53.12 54.70 53.01 54.42 207,499 +1.29(+2.43%)
Jul 18, 2018 53.13 53.27 52.62 53.13 98,385 -0.21(-0.39%)
Jul 17, 2018 53.87 53.97 53.20 53.34 105,044 -0.45(-0.84%)
Jul 16, 2018 54.10 54.14 53.56 53.79 135,590 -0.32(-0.59%)
Jul 13, 2018 54.31 54.41 53.98 54.11 135,678 -0.03(-0.06%)
Jul 12, 2018 54.13 54.45 54.00 54.14 145,533 +0.05(+0.09%)
Jul 11, 2018 53.63 54.25 53.63 54.09 166,330 +0.36(+0.67%)
Jul 10, 2018 53.77 54.02 53.36 53.73 159,122 -0.01(-0.02%)
Jul 09, 2018 54.17 54.17 53.27 53.74 153,585 -0.51(-0.94%)
Jul 06, 2018 53.93 54.28 53.86 54.25 101,382 +0.40(+0.74%)
Jul 05, 2018 53.44 53.86 53.06 53.85 183,232 +0.45(+0.84%)
Jul 03, 2018 53.40 53.40 53.40 0 +0.54(+1.02%)
Jul 02, 2018 52.88 53.29 52.19 52.86 154,564 +0.09(+0.17%)
Jun 29, 2018 52.63 53.02 52.39 52.77 262,854 -0.04(-0.08%)
Jun 28, 2018 53.17 53.19 52.29 52.81 308,546 -0.92(-1.71%)
Jun 27, 2018 53.75 54.10 53.70 53.73 161,272 -0.15(-0.28%)
Jun 26, 2018 53.65 54.16 53.55 53.88 143,862 +0.21(+0.39%)
Jun 25, 2018 53.88 54.13 53.50 53.67 221,078 -0.06(-0.11%)
Jun 22, 2018 53.70 53.92 53.41 53.73 429,049 +0.06(+0.11%)
Jun 21, 2018 53.88 54.14 53.45 53.67 211,288 -0.07(-0.13%)
Jun 20, 2018 53.52 53.97 53.33 53.74 206,249 +0.30(+0.56%)
Jun 19, 2018 53.37 53.71 53.24 53.44 106,811 +0.04(+0.07%)
Jun 18, 2018 53.73 53.89 53.19 53.40 167,641 -0.49(-0.91%)
Jun 15, 2018 53.81 53.67 53.89 328,871 +0.08(+0.15%)
Jun 14, 2018 53.38 54.01 53.22 53.81 191,043 +0.62(+1.17%)
Jun 13, 2018 54.05 54.16 52.87 53.19 245,412 -0.69(-1.28%)
Jun 12, 2018 53.16 54.13 53.03 53.88 125,467 +0.50(+0.94%)
Jun 11, 2018 53.14 53.46 52.81 53.38 117,047 +0.06(+0.11%)
Jun 08, 2018 53.28 53.79 53.22 53.32 110,066 -0.02(-0.04%)
Jun 07, 2018 53.25 53.40 52.84 53.34 113,875 +0.09(+0.17%)
Jun 06, 2018 53.25 130,577 +0.10(+0.19%)
Jun 05, 2018 53.00 53.35 52.77 53.15 157,329 +0.24(+0.45%)
Jun 04, 2018 52.48 52.96 52.14 52.91 183,244 +0.58(+1.11%)
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.