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 (%)
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.