Stock Quote

Agree Realty Corp (NY: ADC )

67.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 53.11 53.20 52.30 52.33 199,973 -0.61(-1.15%)
May 31, 2018 53.11 53.26 52.72 52.94 244,988 -0.18(-0.34%)
May 30, 2018 53.05 53.77 52.85 53.12 267,387 +0.07(+0.13%)
May 29, 2018 52.00 53.14 51.80 53.05 291,703 +1.04(+2.00%)
May 25, 2018 52.01 52.01 52.01 0 +0.58(+1.13%)
May 24, 2018 51.71 51.71 51.22 51.43 244,215 -0.15(-0.29%)
May 23, 2018 50.39 51.69 50.39 51.58 176,867 +1.24(+2.46%)
May 22, 2018 50.24 50.67 50.00 50.34 330,927 -0.01(-0.02%)
May 21, 2018 49.83 50.67 49.58 50.35 264,264 +0.55(+1.10%)
May 18, 2018 49.79 50.08 49.62 49.80 219,207 +0.18(+0.36%)
May 17, 2018 50.00 50.26 49.49 49.62 187,192 -0.38(-0.76%)
May 16, 2018 50.33 50.62 49.91 50.00 245,446 +0.07(+0.14%)
May 15, 2018 50.27 50.27 49.37 49.93 304,239 -0.69(-1.36%)
May 14, 2018 51.26 51.26 50.57 50.62 329,138 -0.57(-1.11%)
May 11, 2018 51.09 51.31 50.77 51.19 178,005 +0.07(+0.14%)
May 10, 2018 51.07 51.13 50.67 51.12 140,107 +0.25(+0.49%)
May 09, 2018 50.13 50.94 49.92 50.87 140,541 +0.61(+1.21%)
May 08, 2018 50.19 50.33 49.88 50.26 129,838 +0.04(+0.08%)
May 07, 2018 49.51 50.35 49.51 50.22 138,179 +0.50(+1.01%)
May 04, 2018 48.94 50.07 48.79 49.72 302,439 +0.72(+1.47%)
May 03, 2018 48.93 49.19 48.69 49.00 145,275 +0.04(+0.08%)
May 02, 2018 49.25 49.38 48.58 48.96 142,859 -0.36(-0.73%)
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.