Stock Quote

Agree Realty Corp (NY: ADC )

69.39 USD -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.89 76.27 75.50 75.93 437,000 -0.01(-0.01%)
Jan 30, 2020 75.94 76.30 75.43 75.94 196,253 -0.30(-0.39%)
Jan 29, 2020 76.33 76.76 75.97 76.24 412,200 +0.23(+0.30%)
Jan 28, 2020 75.12 76.13 75.12 76.01 355,594 +0.92(+1.23%)
Jan 27, 2020 74.31 75.26 74.31 75.09 740,218 +0.42(+0.56%)
Jan 24, 2020 74.52 74.81 74.09 74.67 264,800 +0.11(+0.15%)
Jan 23, 2020 74.23 74.63 73.66 74.56 324,551 +0.37(+0.50%)
Jan 22, 2020 74.58 75.23 73.79 74.19 510,580 -0.23(-0.31%)
Jan 21, 2020 72.56 74.45 72.56 74.42 838,255 +1.88(+2.59%)
Jan 17, 2020 72.54 73.01 72.35 72.54 174,600 +0.16(+0.22%)
Jan 16, 2020 72.80 72.98 72.11 72.38 306,925 -0.51(-0.70%)
Jan 15, 2020 71.15 72.99 71.15 72.89 901,068 +2.00(+2.82%)
Jan 14, 2020 70.98 70.98 69.99 70.89 516,172 -0.23(-0.32%)
Jan 13, 2020 70.18 71.52 70.10 71.12 386,207 +0.98(+1.40%)
Jan 10, 2020 69.73 70.32 69.48 70.14 623,500 +0.54(+0.78%)
Jan 09, 2020 69.81 70.20 69.57 69.60 672,924 -0.27(-0.39%)
Jan 08, 2020 70.32 70.76 69.81 69.87 712,676 -0.12(-0.17%)
Jan 07, 2020 69.69 70.36 69.50 69.99 608,795 +0.01(+0.01%)
Jan 06, 2020 69.04 70.60 69.04 69.98 279,931 +0.72(+1.04%)
Jan 03, 2020 67.45 69.32 67.44 69.26 342,200 +1.60(+2.36%)
Jan 02, 2020 70.43 70.43 67.03 67.66 514,729 -2.51(-3.58%)
Dec 31, 2019 69.21 70.23 69.21 70.17 221,800 +0.83(+1.20%)
Dec 30, 2019 69.44 69.87 69.13 69.34 206,545 -0.38(-0.55%)
Dec 27, 2019 69.48 69.85 69.04 69.72 1,396,200 +0.37(+0.53%)
Dec 26, 2019 68.92 69.44 68.75 69.35 195,287 +0.54(+0.78%)
Dec 24, 2019 68.61 68.99 68.40 68.81 243,200 +0.39(+0.57%)
Dec 23, 2019 68.66 68.66 68.06 68.42 814,224 +0.13(+0.19%)
Dec 20, 2019 68.69 68.95 68.22 68.29 639,600 -0.28(-0.41%)
Dec 19, 2019 68.81 68.83 68.16 68.57 297,797 -0.58(-0.84%)
Dec 18, 2019 68.32 69.35 67.98 69.15 430,793 +1.17(+1.72%)
Dec 17, 2019 69.20 69.34 67.82 67.98 534,632 -0.95(-1.38%)
Dec 16, 2019 68.62 69.10 67.98 68.93 708,674 +0.52(+0.76%)
Dec 13, 2019 69.71 69.90 68.07 68.41 974,500 -1.09(-1.57%)
Dec 12, 2019 71.29 71.67 69.06 69.50 380,082 -1.33(-1.88%)
Dec 11, 2019 72.66 72.72 70.53 70.83 328,388 -1.36(-1.88%)
Dec 10, 2019 72.98 73.17 72.14 72.19 346,007 -0.60(-0.82%)
Dec 09, 2019 72.69 72.89 72.25 72.79 384,962 +0.12(+0.17%)
Dec 06, 2019 72.68 72.97 72.45 72.67 475,000 -0.02(-0.03%)
Dec 05, 2019 74.08 74.08 72.42 72.69 329,540 -1.08(-1.46%)
Dec 04, 2019 73.62 73.99 73.35 73.77 523,205 +0.23(+0.31%)
Dec 03, 2019 73.09 73.99 73.09 73.54 343,845 +0.36(+0.49%)
Dec 02, 2019 74.67 74.67 73.13 73.18 295,321 -1.60(-2.14%)
Nov 29, 2019 74.63 75.31 74.63 74.78 107,600 +0.16(+0.21%)
Nov 27, 2019 74.33 74.73 74.15 74.62 376,400 +0.36(+0.48%)
Nov 26, 2019 73.62 74.54 73.62 74.26 603,211 +0.60(+0.81%)
Nov 25, 2019 73.75 74.33 73.36 73.66 449,922 +0.05(+0.07%)
Nov 22, 2019 74.35 74.66 73.30 73.61 136,900 -0.57(-0.77%)
Nov 21, 2019 75.13 75.13 74.15 74.18 202,619 -1.08(-1.44%)
Nov 20, 2019 75.04 75.58 74.66 75.26 224,939 +0.10(+0.13%)
Nov 19, 2019 75.05 75.44 74.70 75.16 245,964 +0.26(+0.35%)
Nov 18, 2019 74.68 75.69 74.68 74.90 280,289 +0.22(+0.29%)
Nov 15, 2019 74.53 74.93 74.04 74.68 679,700 +0.23(+0.31%)
Nov 14, 2019 74.34 74.97 74.30 74.45 318,885 +0.29(+0.39%)
Nov 13, 2019 73.74 74.61 73.74 74.16 611,653 +0.52(+0.71%)
Nov 12, 2019 74.47 74.78 73.36 73.64 415,014 -0.70(-0.94%)
Nov 11, 2019 74.35 74.99 74.14 74.34 399,162 -0.17(-0.23%)
Nov 08, 2019 75.11 75.26 74.51 74.51 253,900 -0.61(-0.81%)
Nov 07, 2019 75.55 75.67 74.63 75.12 289,147 -0.53(-0.70%)
Nov 06, 2019 75.96 75.98 75.42 75.65 186,249 +0.02(+0.03%)
Nov 05, 2019 77.11 77.12 75.28 75.63 216,925 -1.66(-2.15%)
Nov 04, 2019 78.27 78.27 76.92 77.29 268,199 -1.03(-1.32%)
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.