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 (%)
Sep 28, 2018 51.98 53.14 51.90 53.12 261,500 +1.28(+2.47%)
Sep 27, 2018 51.71 52.20 51.66 51.84 196,588 -0.19(-0.37%)
Sep 26, 2018 52.87 52.87 51.93 52.03 159,992 -0.87(-1.64%)
Sep 25, 2018 52.75 53.15 52.65 52.90 146,404 +0.18(+0.34%)
Sep 24, 2018 53.30 53.71 52.54 52.72 217,461 -0.75(-1.40%)
Sep 21, 2018 53.92 54.21 53.30 53.47 397,100 -0.54(-1.00%)
Sep 20, 2018 52.99 54.07 52.62 54.01 239,724 +0.92(+1.73%)
Sep 19, 2018 55.01 55.03 52.82 53.09 244,628 -1.93(-3.51%)
Sep 18, 2018 55.45 55.45 54.93 55.02 324,115 -0.43(-0.78%)
Sep 17, 2018 55.21 55.57 54.94 55.45 220,515 +0.32(+0.58%)
Sep 14, 2018 55.46 55.46 54.51 55.13 191,300 -0.45(-0.81%)
Sep 13, 2018 55.78 55.78 55.31 55.58 148,314 +0.12(+0.22%)
Sep 12, 2018 55.37 55.65 54.86 55.46 182,572 +0.28(+0.51%)
Sep 11, 2018 55.11 55.53 55.04 55.18 163,717 -0.24(-0.43%)
Sep 10, 2018 55.00 55.67 54.02 55.42 607,938 +0.68(+1.24%)
Sep 07, 2018 54.93 55.00 54.64 54.74 302,500 -0.13(-0.24%)
Sep 06, 2018 54.54 55.34 54.48 54.87 548,133 +0.49(+0.90%)
Sep 05, 2018 55.18 55.19 54.38 54.38 1,803,462 -2.22(-3.92%)
Sep 04, 2018 57.36 57.49 56.36 56.60 194,121 -0.47(-0.82%)
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%)
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.