Stock Quote

Agree Realty Corp (NY: ADC )

67.66 USD -0.23 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.21 68.09 66.43 67.31 683,916 +0.22(+0.33%)
Mar 30, 2021 66.93 67.62 66.74 67.09 397,440 -0.08(-0.12%)
Mar 29, 2021 67.31 67.89 66.35 67.17 846,403 -0.14(-0.21%)
Mar 26, 2021 67.06 67.90 66.64 67.31 488,100 +0.50(+0.75%)
Mar 25, 2021 66.50 67.39 65.68 66.81 678,074 +0.00(+0.00%)
Mar 24, 2021 66.56 67.54 66.41 66.81 707,357 +0.25(+0.38%)
Mar 23, 2021 65.97 67.61 65.97 66.56 635,427 +0.46(+0.70%)
Mar 22, 2021 66.62 66.77 65.86 66.10 780,464 -0.55(-0.83%)
Mar 19, 2021 68.00 68.18 66.42 66.65 3,276,100 -1.48(-2.17%)
Mar 18, 2021 68.25 68.75 67.49 68.13 776,680 -0.47(-0.69%)
Mar 17, 2021 68.71 69.37 68.37 68.60 1,076,123 -0.38(-0.55%)
Mar 16, 2021 69.39 69.83 68.71 68.98 751,924 -0.45(-0.65%)
Mar 15, 2021 67.22 69.50 67.02 69.43 1,238,065 +2.27(+3.38%)
Mar 12, 2021 65.80 67.22 65.38 67.16 808,600 +1.33(+2.02%)
Mar 11, 2021 65.36 66.62 65.05 65.83 1,131,805 +0.50(+0.77%)
Mar 10, 2021 65.06 65.71 64.69 65.33 562,532 +0.42(+0.65%)
Mar 09, 2021 65.04 66.18 64.79 64.91 568,216 +0.06(+0.09%)
Mar 08, 2021 64.68 65.98 64.09 64.85 884,754 +0.38(+0.59%)
Mar 05, 2021 63.33 64.75 62.17 64.47 1,900,200 +1.41(+2.24%)
Mar 04, 2021 63.40 64.24 61.27 63.06 1,143,322 +0.20(+0.32%)
Mar 03, 2021 63.60 64.02 62.47 62.86 739,052 -0.63(-0.99%)
Mar 02, 2021 64.39 64.70 62.92 63.49 484,845 -1.28(-1.98%)
Mar 01, 2021 65.50 66.09 64.73 64.77 682,056 +0.21(+0.33%)
Feb 26, 2021 64.83 65.32 64.21 64.56 670,500 -0.38(-0.59%)
Feb 25, 2021 65.10 66.59 64.63 64.94 582,176 -0.18(-0.28%)
Feb 24, 2021 64.55 65.95 63.94 65.12 522,910 +0.56(+0.87%)
Feb 23, 2021 63.68 65.21 63.15 64.56 723,255 +1.32(+2.09%)
Feb 22, 2021 62.97 63.58 62.57 63.24 935,246 -0.08(-0.13%)
Feb 19, 2021 64.21 65.54 62.91 63.32 1,015,300 -0.88(-1.37%)
Feb 18, 2021 64.18 65.27 64.10 64.20 576,078 -0.25(-0.39%)
Feb 17, 2021 64.38 64.90 63.76 64.45 517,954 -0.06(-0.09%)
Feb 16, 2021 65.42 65.42 63.70 64.51 497,380 -0.56(-0.86%)
Feb 12, 2021 65.01 65.60 64.19 65.07 682,500 -0.07(-0.11%)
Feb 11, 2021 65.94 66.41 65.11 65.14 526,670 -1.02(-1.54%)
Feb 10, 2021 67.31 68.06 66.04 66.16 447,071 -0.74(-1.11%)
Feb 09, 2021 65.96 66.99 65.80 66.90 470,600 +1.08(+1.64%)
Feb 08, 2021 66.21 66.45 65.51 65.82 241,008 -0.31(-0.47%)
Feb 05, 2021 66.18 66.48 65.65 66.13 299,000 +0.33(+0.50%)
Feb 04, 2021 64.86 66.15 64.65 65.80 275,031 +1.07(+1.65%)
Feb 03, 2021 64.63 65.20 63.62 64.73 472,545 -0.18(-0.28%)
Feb 02, 2021 64.46 65.45 63.89 64.91 478,403 +0.65(+1.01%)
Feb 01, 2021 63.33 64.37 62.61 64.26 552,474 +1.06(+1.68%)
Jan 29, 2021 63.84 64.50 62.81 63.20 476,800 -1.09(-1.70%)
Jan 28, 2021 63.92 64.57 63.61 64.29 448,842 +0.45(+0.70%)
Jan 27, 2021 64.40 65.61 63.69 63.84 568,766 -1.06(-1.63%)
Jan 26, 2021 64.81 65.37 64.50 64.90 519,617 +0.31(+0.48%)
Jan 25, 2021 64.71 65.87 64.42 64.59 377,491 -0.25(-0.39%)
Jan 22, 2021 63.76 64.92 63.52 64.84 343,500 +0.68(+1.06%)
Jan 21, 2021 64.22 64.90 63.47 64.16 482,647 -0.45(-0.70%)
Jan 20, 2021 64.00 65.37 64.00 64.61 659,318 +0.57(+0.89%)
Jan 19, 2021 64.38 64.76 63.67 64.04 726,436 +0.21(+0.33%)
Jan 15, 2021 62.25 64.04 61.91 63.83 360,100 +1.48(+2.37%)
Jan 14, 2021 63.45 63.45 62.32 62.35 531,236 -0.86(-1.36%)
Jan 13, 2021 62.74 63.93 62.74 63.21 448,518 +0.52(+0.83%)
Jan 12, 2021 64.10 64.10 62.30 62.69 866,635 -1.58(-2.46%)
Jan 11, 2021 65.08 65.63 63.56 64.27 871,199 -0.70(-1.08%)
Jan 08, 2021 64.87 65.54 64.70 64.97 1,904,600 +0.19(+0.29%)
Jan 07, 2021 65.00 65.12 64.00 64.78 2,119,055 -1.45(-2.19%)
Jan 06, 2021 66.10 66.49 65.26 66.23 914,243 +0.65(+0.99%)
Jan 05, 2021 64.99 66.08 64.84 65.58 476,518 +0.64(+0.99%)
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.