Stock Quote

Agree Realty Corp (NY: ADC )

69.57 USD +0.97 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.15 67.27 65.88 66.95 246,000 +0.63(+0.95%)
May 30, 2019 66.53 66.99 66.07 66.32 177,912 -0.11(-0.17%)
May 29, 2019 67.74 67.74 66.29 66.43 202,089 -1.26(-1.86%)
May 28, 2019 68.55 68.99 67.52 67.69 401,321 -0.59(-0.86%)
May 24, 2019 67.91 68.40 67.70 68.28 271,000 +0.53(+0.78%)
May 23, 2019 67.14 67.78 66.85 67.75 165,485 +0.41(+0.61%)
May 22, 2019 67.68 67.68 67.09 67.34 167,002 -0.31(-0.46%)
May 21, 2019 66.86 67.88 66.86 67.65 126,514 +0.77(+1.15%)
May 20, 2019 67.71 67.81 66.59 66.88 126,269 -0.95(-1.40%)
May 17, 2019 67.67 67.92 67.02 67.83 140,600 -0.10(-0.15%)
May 16, 2019 67.48 68.38 67.46 67.93 126,636 +0.22(+0.32%)
May 15, 2019 67.41 67.99 67.41 67.71 147,693 +0.26(+0.39%)
May 14, 2019 67.14 67.61 66.83 67.45 177,569 +0.39(+0.58%)
May 13, 2019 66.36 67.11 66.29 67.06 212,331 +0.29(+0.43%)
May 10, 2019 66.00 67.08 65.84 66.77 215,300 +0.72(+1.09%)
May 09, 2019 65.71 66.21 64.50 66.05 223,422 +0.47(+0.72%)
May 08, 2019 65.11 66.10 65.06 65.58 244,438 +0.56(+0.86%)
May 07, 2019 66.39 66.50 64.61 65.02 244,885 -1.48(-2.23%)
May 06, 2019 66.07 66.68 66.04 66.50 310,264 +0.15(+0.23%)
May 03, 2019 66.00 66.54 65.74 66.35 347,600 +0.35(+0.53%)
May 02, 2019 65.36 66.46 65.30 66.00 699,015 +0.68(+1.04%)
May 01, 2019 65.70 66.07 65.27 65.32 891,692 -0.15(-0.23%)
Apr 30, 2019 65.85 65.91 64.77 65.47 2,091,700 -1.70(-2.53%)
Apr 29, 2019 67.58 67.86 67.11 67.17 259,881 -0.34(-0.50%)
Apr 26, 2019 67.03 67.96 67.03 67.51 162,800 +0.66(+0.99%)
Apr 25, 2019 66.25 67.01 65.72 66.85 195,333 +0.41(+0.62%)
Apr 24, 2019 65.64 67.03 65.64 66.44 270,271 +0.95(+1.45%)
Apr 23, 2019 64.45 65.99 63.92 65.49 373,265 +1.04(+1.61%)
Apr 22, 2019 65.12 65.12 63.40 64.45 262,624 -0.86(-1.32%)
Apr 18, 2019 63.92 65.35 63.71 65.31 233,200 +1.42(+2.22%)
Apr 17, 2019 65.71 65.80 63.82 63.89 457,885 -1.94(-2.95%)
Apr 16, 2019 68.46 68.46 65.78 65.83 421,291 -2.51(-3.67%)
Apr 15, 2019 68.84 68.90 68.24 68.34 305,070 -0.41(-0.60%)
Apr 12, 2019 68.50 68.87 68.02 68.75 173,500 -0.03(-0.04%)
Apr 11, 2019 68.84 69.11 68.65 68.78 224,975 -0.11(-0.16%)
Apr 10, 2019 67.93 69.05 67.93 68.89 243,969 +1.20(+1.77%)
Apr 09, 2019 68.00 68.24 67.64 67.69 142,404 -0.24(-0.35%)
Apr 08, 2019 68.48 68.48 67.70 67.93 180,734 -0.41(-0.60%)
Apr 05, 2019 67.65 68.43 67.49 68.34 213,600 +0.68(+1.01%)
Apr 04, 2019 67.50 67.87 67.01 67.66 157,171 +0.19(+0.28%)
Apr 03, 2019 67.82 67.90 67.27 67.47 246,443 -0.42(-0.62%)
Apr 02, 2019 68.36 68.36 66.92 67.89 313,315 -0.40(-0.59%)
Apr 01, 2019 69.15 69.15 67.68 68.29 272,641 -1.05(-1.51%)
Mar 29, 2019 70.15 70.23 69.22 69.34 238,800 -0.81(-1.15%)
Mar 28, 2019 69.57 70.25 69.30 70.15 342,829 +0.18(+0.26%)
Mar 27, 2019 69.91 70.13 69.06 69.97 193,505 +0.15(+0.21%)
Mar 26, 2019 68.94 69.85 68.90 69.82 248,413 +1.06(+1.54%)
Mar 25, 2019 68.08 69.06 67.47 68.76 247,572 +0.83(+1.22%)
Mar 22, 2019 67.69 68.54 67.69 67.93 337,700 +0.22(+0.32%)
Mar 21, 2019 66.16 68.06 66.16 67.71 398,957 +1.44(+2.17%)
Mar 20, 2019 65.69 66.65 65.31 66.27 262,371 +0.64(+0.98%)
Mar 19, 2019 65.73 65.84 65.14 65.63 361,510 -0.19(-0.29%)
Mar 18, 2019 66.06 66.42 65.52 65.82 385,527 -0.04(-0.06%)
Mar 15, 2019 66.54 66.55 65.77 65.86 571,400 -0.56(-0.84%)
Mar 14, 2019 66.54 66.83 66.00 66.42 775,877 +0.07(+0.11%)
Mar 13, 2019 67.07 67.58 66.29 66.35 628,148 -0.64(-0.96%)
Mar 12, 2019 66.81 67.25 66.75 66.99 359,082 +0.29(+0.43%)
Mar 11, 2019 66.55 66.80 66.21 66.70 261,371 +0.45(+0.68%)
Mar 08, 2019 65.82 66.46 65.54 66.25 250,700 +0.50(+0.76%)
Mar 07, 2019 65.94 66.64 65.63 65.75 322,289 -0.09(-0.14%)
Mar 06, 2019 66.47 66.70 65.80 65.84 229,590 -0.51(-0.77%)
Mar 05, 2019 65.89 66.63 65.69 66.35 240,912 +0.39(+0.59%)
Mar 04, 2019 65.94 65.99 64.86 65.96 496,787 +0.49(+0.75%)
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.