Stock Quote

Agree Realty Corp (NY: ADC )

69.46 USD +0.07 (+0.10%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.68 73.73 72.68 73.15 235,611 +0.43(+0.59%)
Sep 27, 2019 73.51 73.93 72.12 72.72 187,700 -0.89(-1.21%)
Sep 26, 2019 72.76 73.97 72.76 73.61 302,525 +0.47(+0.64%)
Sep 25, 2019 72.74 73.66 72.67 73.14 238,734 +0.32(+0.44%)
Sep 24, 2019 73.55 73.71 72.68 72.82 249,226 -0.58(-0.79%)
Sep 23, 2019 73.37 73.99 73.37 73.40 237,983 +0.00(+0.00%)
Sep 20, 2019 73.15 73.82 72.89 73.40 987,600 +0.45(+0.62%)
Sep 19, 2019 73.34 73.78 72.95 72.95 219,281 +0.15(+0.21%)
Sep 18, 2019 73.45 73.58 72.39 72.80 208,159 -0.08(-0.11%)
Sep 17, 2019 72.25 73.35 72.25 72.88 181,633 +0.88(+1.22%)
Sep 16, 2019 71.30 72.28 71.12 72.00 187,995 +0.70(+0.98%)
Sep 13, 2019 71.93 72.64 70.62 71.30 214,500 -0.70(-0.97%)
Sep 12, 2019 72.53 72.86 71.86 72.00 300,157 +0.08(+0.11%)
Sep 11, 2019 71.39 72.06 70.95 71.92 319,908 +0.57(+0.80%)
Sep 10, 2019 72.72 73.02 71.33 71.35 378,083 -1.80(-2.46%)
Sep 09, 2019 74.34 74.43 73.12 73.15 191,070 -1.37(-1.84%)
Sep 06, 2019 74.58 75.04 74.28 74.52 201,200 +0.28(+0.38%)
Sep 05, 2019 75.70 76.23 74.24 74.24 606,601 -1.76(-2.32%)
Sep 04, 2019 75.08 76.04 74.94 76.00 205,738 +1.18(+1.58%)
Sep 03, 2019 74.69 75.44 74.61 74.82 344,670 +0.13(+0.17%)
Aug 30, 2019 74.35 74.88 74.22 74.69 202,900 +0.29(+0.39%)
Aug 29, 2019 74.00 74.55 73.64 74.40 166,636 +0.67(+0.91%)
Aug 28, 2019 73.53 74.14 73.30 73.73 214,040 +0.19(+0.26%)
Aug 27, 2019 73.67 74.15 73.47 73.54 320,338 +0.24(+0.33%)
Aug 26, 2019 72.96 73.37 72.75 73.30 249,112 +0.90(+1.24%)
Aug 23, 2019 71.74 72.93 71.63 72.40 395,600 +0.47(+0.65%)
Aug 22, 2019 72.02 72.68 71.79 71.93 227,772 -0.09(-0.12%)
Aug 21, 2019 72.31 72.63 71.63 72.02 160,270 -0.02(-0.03%)
Aug 20, 2019 73.20 73.20 71.78 72.04 208,840 -1.01(-1.38%)
Aug 19, 2019 72.53 73.14 71.94 73.05 296,285 +0.78(+1.08%)
Aug 16, 2019 71.82 72.48 71.74 72.27 182,400 +0.56(+0.78%)
Aug 15, 2019 70.73 71.79 70.58 71.71 245,359 +1.10(+1.56%)
Aug 14, 2019 70.65 71.06 70.31 70.61 205,117 -0.22(-0.31%)
Aug 13, 2019 70.78 71.28 70.48 70.83 246,191 +0.18(+0.25%)
Aug 12, 2019 70.79 71.17 70.25 70.65 143,948 +0.03(+0.04%)
Aug 09, 2019 70.46 71.02 69.98 70.62 959,600 +0.05(+0.07%)
Aug 08, 2019 69.22 71.08 68.90 70.57 390,954 +1.47(+2.13%)
Aug 07, 2019 67.83 69.57 67.61 69.10 382,137 +1.18(+1.74%)
Aug 06, 2019 67.24 68.50 67.24 67.92 234,307 +0.63(+0.94%)
Aug 05, 2019 66.88 68.06 66.52 67.29 592,126 +0.26(+0.39%)
Aug 02, 2019 66.69 67.30 66.56 67.03 223,400 +0.32(+0.48%)
Aug 01, 2019 66.90 67.50 66.61 66.71 159,812 -0.14(-0.21%)
Jul 31, 2019 67.37 67.93 66.81 66.85 236,999 -0.52(-0.77%)
Jul 30, 2019 67.03 67.96 66.76 67.37 171,892 +0.23(+0.34%)
Jul 29, 2019 67.19 67.57 66.84 67.14 178,591 -0.09(-0.13%)
Jul 26, 2019 65.93 67.38 65.93 67.23 382,700 +1.46(+2.22%)
Jul 25, 2019 66.52 66.76 65.65 65.77 304,355 -0.99(-1.48%)
Jul 24, 2019 66.66 67.30 66.09 66.76 295,734 +0.27(+0.41%)
Jul 23, 2019 62.95 66.82 62.76 66.49 591,862 +3.67(+5.84%)
Jul 22, 2019 63.48 63.48 62.58 62.82 308,793 -0.34(-0.54%)
Jul 19, 2019 64.73 64.90 63.13 63.16 257,700 -1.77(-2.73%)
Jul 18, 2019 64.48 65.21 63.91 64.93 156,664 +0.18(+0.28%)
Jul 17, 2019 65.11 65.42 64.25 64.75 259,638 -0.07(-0.11%)
Jul 16, 2019 65.31 65.47 64.79 64.82 190,244 -0.83(-1.26%)
Jul 15, 2019 65.54 66.16 65.08 65.65 147,367 +0.25(+0.38%)
Jul 12, 2019 65.56 65.82 65.24 65.40 170,700 -0.17(-0.26%)
Jul 11, 2019 66.06 66.17 65.18 65.57 197,563 -0.55(-0.83%)
Jul 10, 2019 66.15 66.19 65.41 66.12 214,908 +0.26(+0.39%)
Jul 09, 2019 65.35 65.93 65.14 65.86 250,747 +0.49(+0.75%)
Jul 08, 2019 65.14 65.58 64.84 65.37 184,110 +0.17(+0.26%)
Jul 05, 2019 64.99 65.30 64.03 65.20 132,500 -0.35(-0.53%)
Jul 03, 2019 64.90 65.96 64.90 65.55 74,700 +0.75(+1.16%)
Jul 02, 2019 63.38 64.89 63.38 64.80 202,828 +1.52(+2.40%)
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.