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 (%)
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.