Stock Quote

Agree Realty Corp (NY: ADC )

67.48 USD -0.45 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.49 47.64 47.06 47.10 188,757 -0.04(-0.08%)
Feb 27, 2018 47.38 47.95 47.13 47.14 233,279 -0.41(-0.86%)
Feb 26, 2018 47.92 48.00 47.10 47.55 302,747 -0.18(-0.38%)
Feb 23, 2018 46.15 47.94 45.15 47.73 286,794 +1.81(+3.94%)
Feb 22, 2018 45.26 45.92 45.13 45.92 187,722 +0.86(+1.91%)
Feb 21, 2018 45.99 46.30 45.05 45.06 112,762 -0.77(-1.68%)
Feb 20, 2018 46.28 46.71 45.73 45.83 184,704 -0.73(-1.57%)
Feb 16, 2018 46.56 46.56 46.56 0 +1.00(+2.19%)
Feb 15, 2018 44.92 45.67 44.92 45.56 194,131 +0.81(+1.81%)
Feb 14, 2018 45.18 45.34 44.37 44.75 153,287 -0.70(-1.54%)
Feb 13, 2018 45.32 45.79 44.83 45.45 96,181 +0.12(+0.26%)
Feb 12, 2018 45.39 45.45 43.74 45.33 201,461 +0.04(+0.09%)
Feb 09, 2018 44.48 45.81 44.22 45.29 254,188 +1.02(+2.30%)
Feb 08, 2018 45.41 45.67 44.23 44.27 186,441 -1.16(-2.55%)
Feb 07, 2018 45.39 45.64 45.39 45.43 122,849 -0.04(-0.09%)
Feb 06, 2018 45.39 46.28 44.47 45.47 174,891 -1.21(-2.59%)
Feb 05, 2018 47.11 47.42 46.18 46.68 147,186 -0.77(-1.62%)
Feb 02, 2018 47.53 47.90 46.72 47.45 247,198 -0.16(-0.34%)
Feb 01, 2018 48.08 48.50 47.41 47.61 258,950 -0.53(-1.10%)
Jan 31, 2018 48.14 48.56 47.83 48.14 449,271 +0.27(+0.56%)
Jan 30, 2018 48.07 48.07 47.65 47.87 155,287 -0.33(-0.68%)
Jan 29, 2018 49.07 49.07 47.79 48.20 178,504 -0.99(-2.01%)
Jan 26, 2018 49.79 49.79 49.07 49.19 141,425 -0.51(-1.03%)
Jan 25, 2018 49.76 50.12 49.27 49.70 201,451 -0.26(-0.52%)
Jan 24, 2018 50.56 50.79 49.89 49.96 127,136 -0.65(-1.28%)
Jan 23, 2018 49.85 50.68 49.79 50.61 121,832 +0.79(+1.59%)
Jan 22, 2018 49.68 49.95 49.56 49.82 135,901 +0.09(+0.18%)
Jan 19, 2018 49.12 49.73 49.12 49.73 193,434 +0.45(+0.91%)
Jan 18, 2018 49.09 49.47 48.86 49.28 226,291 -0.02(-0.04%)
Jan 17, 2018 49.09 49.54 48.88 49.30 161,009 +0.40(+0.82%)
Jan 16, 2018 49.03 49.86 48.88 48.90 222,460 -0.07(-0.14%)
Jan 12, 2018 48.97 48.97 48.97 0 -0.61(-1.23%)
Jan 11, 2018 49.69 50.06 49.51 49.58 173,805 -0.17(-0.34%)
Jan 10, 2018 49.75 178,240 -0.40(-0.80%)
Jan 09, 2018 50.44 50.44 49.52 50.15 153,896 -0.38(-0.75%)
Jan 08, 2018 50.51 50.69 50.20 50.53 133,066 -0.04(-0.08%)
Jan 05, 2018 50.55 50.92 50.22 50.57 144,588 +0.06(+0.12%)
Jan 04, 2018 51.41 51.41 49.97 50.51 287,341 -0.83(-1.62%)
Jan 03, 2018 51.42 51.81 50.99 51.34 184,207 -0.09(-0.17%)
Jan 02, 2018 51.61 51.85 51.26 51.43 319,467 -0.01(-0.02%)
Dec 29, 2017 51.44 51.44 51.44 0 -0.04(-0.08%)
Dec 28, 2017 51.45 51.52 51.04 51.48 104,813 +0.26(+0.51%)
Dec 27, 2017 51.22 51.41 51.05 51.22 105,619 +0.26(+0.51%)
Dec 26, 2017 50.95 51.20 50.33 50.96 128,762 +0.23(+0.45%)
Dec 22, 2017 50.72 51.00 50.45 50.73 167,159 +0.04(+0.08%)
Dec 21, 2017 51.42 51.42 50.43 50.69 269,515 -0.60(-1.17%)
Dec 20, 2017 52.15 52.61 51.22 51.29 344,695 -0.72(-1.38%)
Dec 19, 2017 52.77 53.65 51.75 52.01 653,894 -0.68(-1.29%)
Dec 18, 2017 51.69 53.09 51.62 52.69 540,551 +1.00(+1.93%)
Dec 15, 2017 51.35 51.96 51.35 51.69 565,758 +0.42(+0.82%)
Dec 14, 2017 51.02 51.35 50.76 51.27 242,577 +0.09(+0.18%)
Dec 13, 2017 50.34 51.48 50.30 51.18 236,728 +0.99(+1.97%)
Dec 12, 2017 49.38 50.43 49.38 50.19 212,494 +0.50(+1.01%)
Dec 11, 2017 49.65 49.94 49.45 49.69 204,845 +0.00(+0.00%)
Dec 08, 2017 49.68 50.14 49.05 49.69 180,488 +0.00(+0.00%)
Dec 07, 2017 48.74 49.56 48.62 218,304 +0.00(+0.00%)
Dec 06, 2017 48.77 48.95 48.35 48.87 140,576 +0.08(+0.16%)
Dec 05, 2017 49.20 49.27 48.73 48.79 97,316 -0.43(-0.87%)
Dec 04, 2017 49.61 49.61 49.17 49.22 1,643,724 -0.27(-0.55%)
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.