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 (%)
Oct 31, 2018 58.85 58.85 57.26 57.27 395,314 -1.38(-2.35%)
Oct 30, 2018 57.81 59.36 57.79 58.65 532,651 +1.00(+1.73%)
Oct 29, 2018 57.18 58.52 57.18 57.65 499,808 +0.71(+1.25%)
Oct 26, 2018 56.97 57.30 55.58 56.94 368,200 +0.09(+0.16%)
Oct 25, 2018 56.55 57.03 56.12 56.85 509,990 +0.39(+0.69%)
Oct 24, 2018 54.34 57.03 54.18 56.46 370,596 +2.38(+4.40%)
Oct 23, 2018 55.26 55.26 53.29 54.08 522,919 +0.96(+1.81%)
Oct 22, 2018 54.14 54.38 53.00 53.12 108,702 -0.92(-1.70%)
Oct 19, 2018 53.70 54.42 53.70 54.04 309,700 +0.15(+0.28%)
Oct 18, 2018 53.81 54.36 53.63 53.89 416,758 +0.14(+0.26%)
Oct 17, 2018 53.41 53.88 53.07 53.75 209,673 +0.27(+0.50%)
Oct 16, 2018 52.22 53.71 51.81 53.48 158,712 +1.51(+2.91%)
Oct 15, 2018 51.33 52.27 51.32 51.97 139,428 +0.51(+0.99%)
Oct 12, 2018 51.91 52.10 51.16 51.46 147,000 -0.13(-0.25%)
Oct 11, 2018 52.81 52.96 51.52 51.59 323,347 -1.23(-2.33%)
Oct 10, 2018 53.11 54.04 52.76 52.82 318,321 -0.50(-0.94%)
Oct 09, 2018 52.79 53.51 52.45 53.32 349,059 +0.52(+0.98%)
Oct 08, 2018 51.71 53.08 51.71 52.80 147,281 +1.11(+2.15%)
Oct 05, 2018 51.41 52.00 51.21 51.69 104,800 +0.33(+0.64%)
Oct 04, 2018 51.42 51.71 50.72 51.36 133,478 -0.27(-0.52%)
Oct 03, 2018 52.48 52.55 51.14 51.63 272,859 -0.77(-1.47%)
Oct 02, 2018 52.45 52.58 52.18 52.40 136,923 -0.04(-0.08%)
Oct 01, 2018 53.13 53.13 52.40 52.44 218,419 -0.68(-1.28%)
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%)
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.