Stock Quote

Agree Realty Corp (NY: ADC )

64.47 USD +1.41 (+2.24%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.