Stock Quote

Agree Realty Corp (NY: ADC )

70.99 USD +2.13 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.20 59.90 59.20 59.57 350,400 +0.49(+0.83%)
Nov 29, 2018 59.44 59.63 58.86 59.08 302,399 -0.37(-0.62%)
Nov 28, 2018 58.74 59.62 58.74 59.45 209,700 +0.59(+1.00%)
Nov 27, 2018 58.62 58.93 58.41 58.86 133,385 +0.30(+0.51%)
Nov 26, 2018 58.61 58.91 58.16 58.56 183,065 -0.02(-0.03%)
Nov 23, 2018 58.48 58.90 57.76 58.58 57,000 +0.10(+0.17%)
Nov 21, 2018 58.48 58.48 58.48 0 +0.29(+0.50%)
Nov 20, 2018 58.38 58.78 58.10 58.19 164,850 -0.33(-0.56%)
Nov 19, 2018 58.85 59.28 58.21 58.52 166,093 -0.17(-0.29%)
Nov 16, 2018 57.71 58.78 57.71 58.69 430,900 +0.83(+1.43%)
Nov 15, 2018 57.90 58.47 57.36 57.86 257,369 -0.10(-0.17%)
Nov 14, 2018 58.69 58.92 57.92 57.96 194,959 -0.73(-1.24%)
Nov 13, 2018 58.94 58.94 58.22 58.69 173,741 -0.14(-0.24%)
Nov 12, 2018 59.00 59.69 58.79 58.83 105,218 -0.09(-0.15%)
Nov 09, 2018 58.45 58.95 58.15 58.92 158,000 +0.50(+0.86%)
Nov 08, 2018 58.14 58.44 57.50 58.42 122,440 +0.05(+0.09%)
Nov 07, 2018 58.00 58.79 57.58 58.37 250,682 +0.26(+0.45%)
Nov 06, 2018 58.05 58.17 57.59 58.11 168,141 +0.11(+0.19%)
Nov 05, 2018 57.24 58.45 56.91 58.00 330,605 +1.19(+2.09%)
Nov 02, 2018 57.16 57.37 55.84 56.81 840,800 -0.41(-0.72%)
Nov 01, 2018 57.68 57.77 56.58 57.22 342,813 -0.05(-0.09%)
Oct 31, 2018 58.85 58.85 57.26 57.27 395,314 -1.38(-2.35%)
Oct 30, 2018 57.81 59.36 57.79 58.65 532,651 +1.00(+1.73%)
Oct 29, 2018 57.18 58.52 57.18 57.65 499,808 +0.71(+1.25%)
Oct 26, 2018 56.97 57.30 55.58 56.94 368,200 +0.09(+0.16%)
Oct 25, 2018 56.55 57.03 56.12 56.85 509,990 +0.39(+0.69%)
Oct 24, 2018 54.34 57.03 54.18 56.46 370,596 +2.38(+4.40%)
Oct 23, 2018 55.26 55.26 53.29 54.08 522,919 +0.96(+1.81%)
Oct 22, 2018 54.14 54.38 53.00 53.12 108,702 -0.92(-1.70%)
Oct 19, 2018 53.70 54.42 53.70 54.04 309,700 +0.15(+0.28%)
Oct 18, 2018 53.81 54.36 53.63 53.89 416,758 +0.14(+0.26%)
Oct 17, 2018 53.41 53.88 53.07 53.75 209,673 +0.27(+0.50%)
Oct 16, 2018 52.22 53.71 51.81 53.48 158,712 +1.51(+2.91%)
Oct 15, 2018 51.33 52.27 51.32 51.97 139,428 +0.51(+0.99%)
Oct 12, 2018 51.91 52.10 51.16 51.46 147,000 -0.13(-0.25%)
Oct 11, 2018 52.81 52.96 51.52 51.59 323,347 -1.23(-2.33%)
Oct 10, 2018 53.11 54.04 52.76 52.82 318,321 -0.50(-0.94%)
Oct 09, 2018 52.79 53.51 52.45 53.32 349,059 +0.52(+0.98%)
Oct 08, 2018 51.71 53.08 51.71 52.80 147,281 +1.11(+2.15%)
Oct 05, 2018 51.41 52.00 51.21 51.69 104,800 +0.33(+0.64%)
Oct 04, 2018 51.42 51.71 50.72 51.36 133,478 -0.27(-0.52%)
Oct 03, 2018 52.48 52.55 51.14 51.63 272,859 -0.77(-1.47%)
Oct 02, 2018 52.45 52.58 52.18 52.40 136,923 -0.04(-0.08%)
Oct 01, 2018 53.13 53.13 52.40 52.44 218,419 -0.68(-1.28%)
Sep 28, 2018 51.98 53.14 51.90 53.12 261,500 +1.28(+2.47%)
Sep 27, 2018 51.71 52.20 51.66 51.84 196,588 -0.19(-0.37%)
Sep 26, 2018 52.87 52.87 51.93 52.03 159,992 -0.87(-1.64%)
Sep 25, 2018 52.75 53.15 52.65 52.90 146,404 +0.18(+0.34%)
Sep 24, 2018 53.30 53.71 52.54 52.72 217,461 -0.75(-1.40%)
Sep 21, 2018 53.92 54.21 53.30 53.47 397,100 -0.54(-1.00%)
Sep 20, 2018 52.99 54.07 52.62 54.01 239,724 +0.92(+1.73%)
Sep 19, 2018 55.01 55.03 52.82 53.09 244,628 -1.93(-3.51%)
Sep 18, 2018 55.45 55.45 54.93 55.02 324,115 -0.43(-0.78%)
Sep 17, 2018 55.21 55.57 54.94 55.45 220,515 +0.32(+0.58%)
Sep 14, 2018 55.46 55.46 54.51 55.13 191,300 -0.45(-0.81%)
Sep 13, 2018 55.78 55.78 55.31 55.58 148,314 +0.12(+0.22%)
Sep 12, 2018 55.37 55.65 54.86 55.46 182,572 +0.28(+0.51%)
Sep 11, 2018 55.11 55.53 55.04 55.18 163,717 -0.24(-0.43%)
Sep 10, 2018 55.00 55.67 54.02 55.42 607,938 +0.68(+1.24%)
Sep 07, 2018 54.93 55.00 54.64 54.74 302,500 -0.13(-0.24%)
Sep 06, 2018 54.54 55.34 54.48 54.87 548,133 +0.49(+0.90%)
Sep 05, 2018 55.18 55.19 54.38 54.38 1,803,462 -2.22(-3.92%)
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.