Stock Quote

Agree Realty Corp (NY: ADC )

68.46 USD -1.84 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.00 66.07 64.46 66.03 272,829 +1.00(+1.54%)
Jan 30, 2019 64.37 65.20 64.25 65.03 251,452 +0.76(+1.18%)
Jan 29, 2019 63.74 64.28 63.61 64.27 271,301 +0.65(+1.02%)
Jan 28, 2019 62.76 63.80 62.69 63.62 233,222 +0.72(+1.14%)
Jan 25, 2019 61.82 62.98 61.82 62.90 260,500 +1.08(+1.75%)
Jan 24, 2019 61.29 61.96 60.97 61.82 210,079 +0.53(+0.86%)
Jan 23, 2019 61.77 62.04 61.00 61.29 165,207 -0.68(-1.10%)
Jan 22, 2019 61.57 61.98 61.22 61.97 177,342 +0.27(+0.44%)
Jan 18, 2019 62.29 62.53 61.38 61.70 295,300 -0.76(-1.22%)
Jan 17, 2019 62.08 62.48 61.79 62.46 296,046 +0.37(+0.60%)
Jan 16, 2019 61.40 62.20 61.23 62.09 232,745 +0.79(+1.29%)
Jan 15, 2019 61.08 61.84 60.89 61.30 155,833 +0.49(+0.81%)
Jan 14, 2019 60.83 60.97 60.09 60.81 161,341 -0.10(-0.16%)
Jan 11, 2019 60.82 61.23 60.34 60.91 167,200 +0.17(+0.28%)
Jan 10, 2019 59.69 60.83 59.26 60.74 250,292 +1.01(+1.69%)
Jan 09, 2019 60.57 60.79 59.35 59.73 260,220 -0.64(-1.06%)
Jan 08, 2019 59.89 60.41 59.09 60.37 404,620 +1.38(+2.34%)
Jan 07, 2019 58.77 59.49 58.41 58.99 317,289 +0.29(+0.49%)
Jan 04, 2019 58.98 59.77 58.55 58.70 333,400 -0.20(-0.34%)
Jan 03, 2019 57.88 59.10 57.88 58.90 373,213 +1.29(+2.24%)
Jan 02, 2019 58.61 58.74 56.61 57.61 460,265 -1.51(-2.55%)
Dec 31, 2018 59.33 59.33 57.95 59.12 352,400 -0.12(-0.20%)
Dec 28, 2018 59.22 60.03 58.47 59.24 448,900 +0.42(+0.71%)
Dec 27, 2018 58.30 58.87 57.26 58.82 369,984 -0.04(-0.07%)
Dec 26, 2018 56.62 58.94 56.46 58.86 329,522 +2.19(+3.86%)
Dec 24, 2018 58.54 58.64 56.47 56.67 216,800 -1.96(-3.34%)
Dec 21, 2018 57.94 59.19 57.74 58.63 1,776,100 +0.75(+1.30%)
Dec 20, 2018 58.00 58.62 57.30 57.88 485,621 -0.70(-1.19%)
Dec 19, 2018 58.97 59.87 58.46 58.58 578,610 -0.39(-0.66%)
Dec 18, 2018 58.30 59.51 58.07 58.97 946,389 +0.97(+1.67%)
Dec 17, 2018 59.95 60.13 57.57 58.00 1,227,437 -1.87(-3.12%)
Dec 14, 2018 61.25 61.63 59.43 59.87 1,027,500 -1.34(-2.19%)
Dec 13, 2018 61.35 61.95 61.09 61.21 1,550,221 +0.59(+0.97%)
Dec 12, 2018 62.38 63.00 60.60 60.62 788,086 -1.64(-2.63%)
Dec 11, 2018 61.76 62.84 61.69 62.26 327,087 +0.75(+1.22%)
Dec 10, 2018 62.20 62.20 60.92 61.51 419,823 -0.40(-0.65%)
Dec 07, 2018 62.31 62.68 61.62 61.91 259,600 -0.48(-0.77%)
Dec 06, 2018 59.78 62.55 59.06 62.39 534,082 +2.84(+4.77%)
Dec 04, 2018 60.21 61.30 59.43 59.55 212,200 -0.67(-1.11%)
Dec 03, 2018 59.65 60.23 58.78 60.22 275,836 +0.65(+1.09%)
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%)
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.