Stock Quote

Agree Realty Corp (NY: ADC )

70.42 USD -0.24 (-0.35%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 70.09 70.78 69.82 70.66 1,338,336 +0.34(+0.48%)
Jun 16, 2021 70.86 71.53 70.30 70.32 1,387,932 -0.17(-0.24%)
Jun 15, 2021 72.07 72.07 70.41 70.49 1,002,293 -1.68(-2.33%)
Jun 14, 2021 71.92 72.48 71.58 72.17 1,326,892 +0.61(+0.85%)
Jun 11, 2021 71.15 71.87 71.00 71.56 3,426,066 -2.16(-2.93%)
Jun 10, 2021 73.35 73.90 72.98 73.72 254,250 +0.27(+0.37%)
Jun 09, 2021 73.34 73.68 73.07 73.45 391,579 +0.54(+0.74%)
Jun 08, 2021 72.14 73.28 72.01 72.91 576,463 +0.90(+1.25%)
Jun 07, 2021 71.89 72.37 71.83 72.01 804,337 +0.42(+0.59%)
Jun 04, 2021 71.89 71.89 71.37 71.59 430,671 -0.05(-0.07%)
Jun 03, 2021 71.98 72.15 71.28 71.64 677,179 -0.69(-0.95%)
Jun 02, 2021 71.45 72.46 71.31 72.33 710,117 +1.15(+1.62%)
Jun 01, 2021 70.31 71.23 70.04 71.18 466,186 +0.90(+1.28%)
May 28, 2021 70.17 70.46 69.94 70.28 588,464 +0.51(+0.73%)
May 27, 2021 70.65 70.82 69.53 69.77 1,189,782 -0.88(-1.25%)
May 26, 2021 70.68 71.18 70.38 70.65 396,425 +0.27(+0.38%)
May 25, 2021 70.25 70.79 69.72 70.38 786,124 +0.37(+0.53%)
May 24, 2021 69.41 70.27 69.28 70.01 769,944 +0.99(+1.43%)
May 21, 2021 69.11 69.45 68.75 69.02 743,333 -0.13(-0.19%)
May 20, 2021 68.27 69.23 68.27 69.15 461,149 +0.75(+1.10%)
May 19, 2021 68.22 68.51 67.82 68.40 643,217 -0.26(-0.38%)
May 18, 2021 69.23 69.76 68.64 68.66 617,083 -0.73(-1.05%)
May 17, 2021 69.49 69.61 68.96 69.39 466,819 -0.18(-0.26%)
May 14, 2021 69.07 70.11 69.02 69.57 509,081 +0.97(+1.41%)
May 13, 2021 67.57 68.94 67.36 68.60 581,492 +1.11(+1.64%)
May 12, 2021 68.18 68.81 67.18 67.49 394,884 -0.97(-1.42%)
May 11, 2021 69.80 69.80 67.97 68.46 293,470 -1.84(-2.62%)
May 10, 2021 70.72 70.96 70.21 70.30 468,102 -0.06(-0.09%)
May 07, 2021 69.98 70.44 69.80 70.36 419,615 +0.51(+0.73%)
May 06, 2021 69.71 70.37 69.31 69.85 737,374 +0.14(+0.20%)
May 05, 2021 70.53 70.71 69.00 69.71 765,379 -1.28(-1.80%)
May 04, 2021 71.78 73.00 70.68 70.99 720,293 -0.01(-0.01%)
May 03, 2021 70.65 71.30 70.19 71.00 646,156 +0.64(+0.91%)
Apr 30, 2021 69.62 70.40 69.57 70.36 438,100 +0.49(+0.70%)
Apr 29, 2021 70.65 71.13 69.64 69.87 1,052,696 -0.58(-0.82%)
Apr 28, 2021 71.41 71.56 70.26 70.45 839,122 -0.93(-1.30%)
Apr 27, 2021 71.32 71.39 70.74 71.38 788,164 +0.41(+0.58%)
Apr 26, 2021 71.46 71.67 70.71 70.97 749,273 -0.14(-0.20%)
Apr 23, 2021 71.61 71.62 70.64 71.11 873,400 -0.23(-0.32%)
Apr 22, 2021 71.42 71.71 70.83 71.34 895,063 -0.18(-0.25%)
Apr 21, 2021 71.04 71.57 70.50 71.52 1,002,417 +0.53(+0.75%)
Apr 20, 2021 69.00 71.42 69.00 70.99 1,255,678 +2.13(+3.09%)
Apr 19, 2021 68.97 68.97 68.16 68.86 1,139,798 +0.21(+0.31%)
Apr 16, 2021 69.21 69.32 68.54 68.65 361,200 -0.26(-0.38%)
Apr 15, 2021 67.82 68.93 67.82 68.91 700,926 +1.43(+2.12%)
Apr 14, 2021 67.81 68.44 67.41 67.48 396,363 -0.45(-0.66%)
Apr 13, 2021 67.59 68.37 67.57 67.93 429,661 +0.27(+0.40%)
Apr 12, 2021 68.31 68.31 67.17 67.66 369,875 -0.23(-0.34%)
Apr 09, 2021 67.80 68.14 67.48 67.89 590,200 -0.10(-0.15%)
Apr 08, 2021 68.40 68.96 67.91 67.99 482,021 -0.25(-0.37%)
Apr 07, 2021 68.87 69.12 68.10 68.24 374,925 -0.45(-0.66%)
Apr 06, 2021 68.77 68.87 68.28 68.69 314,373 -0.15(-0.22%)
Apr 05, 2021 68.47 68.97 67.97 68.84 398,341 +0.75(+1.10%)
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.