Skip to main content

Agree Realty Corp (NY: ADC )

80.08 -0.27 (-0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 78.98 80.38 78.79 80.35 720,829 +1.38(+1.75%)
Aug 12, 2022 78.92 79.30 78.33 78.97 599,996 +0.46(+0.59%)
Aug 11, 2022 78.11 78.97 77.90 78.51 547,555 +0.39(+0.50%)
Aug 10, 2022 78.27 78.39 77.36 78.12 461,358 +0.29(+0.37%)
Aug 09, 2022 77.63 78.01 77.36 77.83 519,455 +0.36(+0.46%)
Aug 08, 2022 77.05 77.77 76.84 77.47 379,479 +0.67(+0.87%)
Aug 05, 2022 75.50 76.83 75.41 76.80 503,837 +0.94(+1.24%)
Aug 04, 2022 76.45 76.72 75.57 75.86 747,878 -0.38(-0.50%)
Aug 03, 2022 79.82 79.98 76.03 76.24 797,920 -1.64(-2.11%)
Aug 02, 2022 78.77 79.06 77.47 77.88 742,167 -0.68(-0.87%)
Aug 01, 2022 79.23 79.36 78.36 78.56 537,321 -1.03(-1.29%)
Jul 29, 2022 78.77 79.82 78.51 79.59 435,815 +0.59(+0.75%)
Jul 28, 2022 77.77 79.02 77.47 79.00 469,219 +1.58(+2.04%)
Jul 27, 2022 76.99 77.52 76.54 77.42 420,237 +0.53(+0.69%)
Jul 26, 2022 77.00 77.54 76.83 76.89 503,276 -0.29(-0.38%)
Jul 25, 2022 76.39 77.26 76.01 77.18 615,893 +0.95(+1.25%)
Jul 22, 2022 76.10 76.42 75.55 76.23 554,142 +0.60(+0.79%)
Jul 21, 2022 76.00 76.15 75.30 75.63 480,407 -0.57(-0.75%)
Jul 20, 2022 76.42 76.92 75.32 76.20 1,052,316 -0.06(-0.08%)
Jul 19, 2022 75.26 76.29 74.89 76.26 683,804 +1.53(+2.05%)
Jul 18, 2022 74.99 75.20 74.20 74.73 600,185 -0.05(-0.07%)
Jul 15, 2022 74.44 74.96 73.62 74.78 858,183 +1.34(+1.82%)
Jul 14, 2022 71.04 73.56 70.71 73.44 495,872 +1.38(+1.92%)
Jul 13, 2022 72.35 73.02 72.04 72.06 533,221 -1.21(-1.65%)
Jul 12, 2022 73.62 74.22 72.53 73.27 659,630 -0.43(-0.58%)
Jul 11, 2022 73.42 73.89 72.92 73.70 1,042,505 +0.35(+0.48%)
Jul 08, 2022 72.86 73.56 72.66 73.35 559,173 +0.61(+0.84%)
Jul 07, 2022 73.45 73.48 72.45 72.74 737,967 -0.37(-0.51%)
Jul 06, 2022 72.73 73.60 72.73 73.11 1,205,134 +0.41(+0.56%)
Jul 05, 2022 73.28 73.28 71.64 72.70 716,809 -0.83(-1.13%)
Jul 01, 2022 71.77 73.76 71.51 73.53 881,070 +1.40(+1.94%)
Jun 30, 2022 72.99 73.13 71.97 72.13 874,249 -1.06(-1.45%)
Jun 29, 2022 73.00 73.77 72.75 73.19 779,413 -0.26(-0.35%)
Jun 28, 2022 74.20 74.67 73.27 73.45 779,229 -0.42(-0.57%)
Jun 27, 2022 73.97 74.65 73.31 73.87 761,632 -0.25(-0.34%)
Jun 24, 2022 72.70 74.30 72.28 74.12 1,700,947 +1.60(+2.21%)
Jun 23, 2022 71.42 73.03 71.28 72.52 903,981 +1.57(+2.21%)
Jun 22, 2022 69.10 71.47 69.10 70.95 501,742 +1.55(+2.23%)
Jun 21, 2022 69.01 70.48 69.01 69.40 664,292 +0.60(+0.87%)
Jun 17, 2022 69.28 70.03 68.31 68.80 1,799,838 +0.12(+0.17%)
Jun 16, 2022 67.54 68.94 67.54 68.68 810,173 -0.02(-0.03%)
Jun 15, 2022 67.00 69.72 66.94 68.70 925,201 +1.70(+2.54%)
Jun 14, 2022 67.75 68.05 66.14 67.00 850,770 -1.07(-1.57%)
Jun 13, 2022 69.00 69.60 67.59 68.07 898,753 -2.28(-3.24%)
Jun 10, 2022 69.52 70.56 68.86 70.35 701,023 +0.37(+0.53%)
Jun 09, 2022 70.57 71.14 69.77 69.98 514,892 -0.77(-1.09%)
Jun 08, 2022 71.40 71.60 70.34 70.75 451,875 -1.15(-1.60%)
Jun 07, 2022 70.13 71.94 70.08 71.90 601,745 +1.59(+2.26%)
Jun 06, 2022 69.90 70.74 69.44 70.31 823,079 +0.85(+1.22%)
Jun 03, 2022 70.30 70.60 69.34 69.46 463,041 -1.00(-1.42%)
Jun 02, 2022 71.28 71.28 69.39 70.46 757,646 +0.30(+0.43%)
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.