Stock Quote

Agree Realty Corp (NY: ADC )

67.49 USD -0.97 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 68.18 68.81 67.18 67.49 394,884 -0.97(-1.42%)
May 11, 2021 69.80 69.80 67.97 68.46 293,470 -1.84(-2.62%)
May 10, 2021 70.72 70.96 70.21 70.30 468,102 -0.06(-0.09%)
May 07, 2021 69.98 70.44 69.80 70.36 419,615 +0.51(+0.73%)
May 06, 2021 69.71 70.37 69.31 69.85 737,374 +0.14(+0.20%)
May 05, 2021 70.53 70.71 69.00 69.71 765,379 -1.28(-1.80%)
May 04, 2021 71.78 73.00 70.68 70.99 720,293 -0.01(-0.01%)
May 03, 2021 70.65 71.30 70.19 71.00 646,156 +0.64(+0.91%)
Apr 30, 2021 69.62 70.40 69.57 70.36 438,100 +0.49(+0.70%)
Apr 29, 2021 70.65 71.13 69.64 69.87 1,052,696 -0.58(-0.82%)
Apr 28, 2021 71.41 71.56 70.26 70.45 839,122 -0.93(-1.30%)
Apr 27, 2021 71.32 71.39 70.74 71.38 788,164 +0.41(+0.58%)
Apr 26, 2021 71.46 71.67 70.71 70.97 749,273 -0.14(-0.20%)
Apr 23, 2021 71.61 71.62 70.64 71.11 873,400 -0.23(-0.32%)
Apr 22, 2021 71.42 71.71 70.83 71.34 895,063 -0.18(-0.25%)
Apr 21, 2021 71.04 71.57 70.50 71.52 1,002,417 +0.53(+0.75%)
Apr 20, 2021 69.00 71.42 69.00 70.99 1,255,678 +2.13(+3.09%)
Apr 19, 2021 68.97 68.97 68.16 68.86 1,139,798 +0.21(+0.31%)
Apr 16, 2021 69.21 69.32 68.54 68.65 361,200 -0.26(-0.38%)
Apr 15, 2021 67.82 68.93 67.82 68.91 700,926 +1.43(+2.12%)
Apr 14, 2021 67.81 68.44 67.41 67.48 396,363 -0.45(-0.66%)
Apr 13, 2021 67.59 68.37 67.57 67.93 429,661 +0.27(+0.40%)
Apr 12, 2021 68.31 68.31 67.17 67.66 369,875 -0.23(-0.34%)
Apr 09, 2021 67.80 68.14 67.48 67.89 590,200 -0.10(-0.15%)
Apr 08, 2021 68.40 68.96 67.91 67.99 482,021 -0.25(-0.37%)
Apr 07, 2021 68.87 69.12 68.10 68.24 374,925 -0.45(-0.66%)
Apr 06, 2021 68.77 68.87 68.28 68.69 314,373 -0.15(-0.22%)
Apr 05, 2021 68.47 68.97 67.97 68.84 398,341 +0.75(+1.10%)
Apr 01, 2021 67.77 68.09 67.13 68.09 396,800 +0.78(+1.16%)
Mar 31, 2021 67.21 68.09 66.43 67.31 683,916 +0.22(+0.33%)
Mar 30, 2021 66.93 67.62 66.74 67.09 397,440 -0.08(-0.12%)
Mar 29, 2021 67.31 67.89 66.35 67.17 846,403 -0.14(-0.21%)
Mar 26, 2021 67.06 67.90 66.64 67.31 488,100 +0.50(+0.75%)
Mar 25, 2021 66.50 67.39 65.68 66.81 678,074 +0.00(+0.00%)
Mar 24, 2021 66.56 67.54 66.41 66.81 707,357 +0.25(+0.38%)
Mar 23, 2021 65.97 67.61 65.97 66.56 635,427 +0.46(+0.70%)
Mar 22, 2021 66.62 66.77 65.86 66.10 780,464 -0.55(-0.83%)
Mar 19, 2021 68.00 68.18 66.42 66.65 3,276,100 -1.48(-2.17%)
Mar 18, 2021 68.25 68.75 67.49 68.13 776,680 -0.47(-0.69%)
Mar 17, 2021 68.71 69.37 68.37 68.60 1,076,123 -0.38(-0.55%)
Mar 16, 2021 69.39 69.83 68.71 68.98 751,924 -0.45(-0.65%)
Mar 15, 2021 67.22 69.50 67.02 69.43 1,238,065 +2.27(+3.38%)
Mar 12, 2021 65.80 67.22 65.38 67.16 808,600 +1.33(+2.02%)
Mar 11, 2021 65.36 66.62 65.05 65.83 1,131,805 +0.50(+0.77%)
Mar 10, 2021 65.06 65.71 64.69 65.33 562,532 +0.42(+0.65%)
Mar 09, 2021 65.04 66.18 64.79 64.91 568,216 +0.06(+0.09%)
Mar 08, 2021 64.68 65.98 64.09 64.85 884,754 +0.38(+0.59%)
Mar 05, 2021 63.33 64.75 62.17 64.47 1,900,200 +1.41(+2.24%)
Mar 04, 2021 63.40 64.24 61.27 63.06 1,143,322 +0.20(+0.32%)
Mar 03, 2021 63.60 64.02 62.47 62.86 739,052 -0.63(-0.99%)
Mar 02, 2021 64.39 64.70 62.92 63.49 484,845 -1.28(-1.98%)
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.