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 (%)
Mar 29, 2018 48.04 48.04 48.04 0 -0.16(-0.33%)
Mar 28, 2018 47.04 48.39 47.04 48.20 298,741 +0.79(+1.67%)
Mar 27, 2018 47.20 47.87 46.62 47.41 279,810 +0.39(+0.83%)
Mar 26, 2018 46.78 47.10 46.27 47.02 294,382 +0.52(+1.12%)
Mar 23, 2018 47.68 47.73 46.35 46.50 262,685 -1.04(-2.19%)
Mar 22, 2018 47.00 48.24 47.00 47.54 543,591 +0.42(+0.89%)
Mar 21, 2018 47.47 47.81 46.88 47.12 254,195 -0.32(-0.67%)
Mar 20, 2018 47.75 47.75 46.84 47.44 320,411 -0.20(-0.42%)
Mar 19, 2018 47.96 47.96 47.22 47.64 219,514 -0.35(-0.73%)
Mar 16, 2018 47.96 48.13 47.38 47.99 774,776 +0.07(+0.15%)
Mar 15, 2018 47.99 48.33 47.82 47.92 489,812 -0.04(-0.08%)
Mar 14, 2018 47.75 48.00 47.75 47.96 1,861,524 -1.29(-2.62%)
Mar 13, 2018 49.70 49.90 49.10 49.25 139,795 -0.23(-0.46%)
Mar 12, 2018 48.95 49.77 48.92 49.48 154,116 +0.48(+0.98%)
Mar 09, 2018 48.85 49.02 48.31 49.00 168,317 +0.12(+0.25%)
Mar 08, 2018 49.45 49.45 48.64 48.88 129,625 -0.41(-0.83%)
Mar 07, 2018 49.43 49.29 148,945 +0.56(+1.15%)
Mar 06, 2018 47.79 48.88 47.30 48.73 181,476 +1.03(+2.16%)
Mar 05, 2018 48.04 48.40 47.27 47.70 219,719 -0.52(-1.08%)
Mar 02, 2018 47.37 48.24 46.83 48.22 250,926 +0.98(+2.07%)
Mar 01, 2018 47.13 47.60 46.85 47.24 217,558 +0.14(+0.30%)
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%)
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.