Stock Quote

Agree Realty Corp (NY: ADC )

67.48 USD -0.45 (-0.66%)
Official Closing Price Updated: 6:03 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.11 53.26 52.72 52.94 244,988 -0.18(-0.34%)
May 30, 2018 53.05 53.77 52.85 53.12 267,387 +0.07(+0.13%)
May 29, 2018 52.00 53.14 51.80 53.05 291,703 +1.04(+2.00%)
May 25, 2018 52.01 52.01 52.01 0 +0.58(+1.13%)
May 24, 2018 51.71 51.71 51.22 51.43 244,215 -0.15(-0.29%)
May 23, 2018 50.39 51.69 50.39 51.58 176,867 +1.24(+2.46%)
May 22, 2018 50.24 50.67 50.00 50.34 330,927 -0.01(-0.02%)
May 21, 2018 49.83 50.67 49.58 50.35 264,264 +0.55(+1.10%)
May 18, 2018 49.79 50.08 49.62 49.80 219,207 +0.18(+0.36%)
May 17, 2018 50.00 50.26 49.49 49.62 187,192 -0.38(-0.76%)
May 16, 2018 50.33 50.62 49.91 50.00 245,446 +0.07(+0.14%)
May 15, 2018 50.27 50.27 49.37 49.93 304,239 -0.69(-1.36%)
May 14, 2018 51.26 51.26 50.57 50.62 329,138 -0.57(-1.11%)
May 11, 2018 51.09 51.31 50.77 51.19 178,005 +0.07(+0.14%)
May 10, 2018 51.07 51.13 50.67 51.12 140,107 +0.25(+0.49%)
May 09, 2018 50.13 50.94 49.92 50.87 140,541 +0.61(+1.21%)
May 08, 2018 50.19 50.33 49.88 50.26 129,838 +0.04(+0.08%)
May 07, 2018 49.51 50.35 49.51 50.22 138,179 +0.50(+1.01%)
May 04, 2018 48.94 50.07 48.79 49.72 302,439 +0.72(+1.47%)
May 03, 2018 48.93 49.19 48.69 49.00 145,275 +0.04(+0.08%)
May 02, 2018 49.25 49.38 48.58 48.96 142,859 -0.36(-0.73%)
May 01, 2018 48.94 49.69 48.59 49.32 153,632 +0.44(+0.90%)
Apr 30, 2018 49.51 49.71 48.76 48.88 220,989 -0.59(-1.19%)
Apr 27, 2018 48.58 49.59 48.52 49.47 177,615 +0.93(+1.92%)
Apr 26, 2018 48.06 48.85 47.85 48.54 214,388 +0.75(+1.57%)
Apr 25, 2018 47.85 47.97 47.22 47.79 176,093 -0.13(-0.27%)
Apr 24, 2018 49.25 49.35 47.37 47.92 332,192 +0.20(+0.42%)
Apr 23, 2018 48.10 48.17 47.51 47.72 237,034 -0.37(-0.77%)
Apr 20, 2018 48.86 48.96 48.04 48.09 151,819 -0.84(-1.72%)
Apr 19, 2018 49.65 49.65 48.36 48.93 218,718 -0.75(-1.51%)
Apr 18, 2018 49.73 49.88 49.48 49.68 151,150 +0.02(+0.04%)
Apr 17, 2018 49.13 49.87 48.91 49.66 212,648 +0.73(+1.49%)
Apr 16, 2018 48.50 49.07 48.20 48.93 163,650 +0.50(+1.03%)
Apr 13, 2018 47.98 48.45 47.68 48.43 128,175 +0.55(+1.15%)
Apr 12, 2018 48.95 48.98 47.66 47.88 173,919 -1.02(-2.09%)
Apr 11, 2018 49.03 49.40 48.76 48.90 369,216 -0.28(-0.57%)
Apr 10, 2018 49.47 49.54 48.73 49.18 237,275 -0.09(-0.18%)
Apr 09, 2018 49.52 49.79 49.05 49.27 286,601 -0.23(-0.46%)
Apr 06, 2018 49.18 49.83 49.18 49.50 322,670 +0.32(+0.65%)
Apr 05, 2018 49.45 49.60 48.59 49.18 181,008 -0.09(-0.18%)
Apr 04, 2018 48.50 49.42 48.24 49.27 272,738 +0.51(+1.05%)
Apr 03, 2018 47.80 48.96 47.38 48.76 267,852 +1.11(+2.33%)
Apr 02, 2018 47.91 48.21 47.28 47.65 261,899 -0.39(-0.81%)
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%)
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.