Agree Realty Corp (NY: ADC )

72.06 -0.07 (-0.10%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 70.06 70.55 69.10 70.16 841,048 +0.59(+0.85%)
May 31, 2022 68.95 69.96 68.02 69.57 1,561,508 +0.53(+0.77%)
May 27, 2022 68.83 69.51 68.39 69.04 1,458,856 +0.68(+0.99%)
May 26, 2022 68.39 69.12 68.20 68.36 3,282,634 -2.57(-3.62%)
May 25, 2022 70.00 71.29 69.84 70.93 533,495 +0.60(+0.85%)
May 24, 2022 68.46 70.38 67.86 70.33 1,113,768 +1.89(+2.76%)
May 23, 2022 68.65 69.01 67.77 68.44 576,895 +0.17(+0.25%)
May 20, 2022 68.33 68.49 67.64 68.27 831,720 +0.45(+0.66%)
May 19, 2022 67.72 68.46 67.27 67.82 786,865 -0.10(-0.15%)
May 18, 2022 68.55 69.10 67.42 67.92 644,377 -1.00(-1.45%)
May 17, 2022 69.21 69.25 68.44 68.92 537,334 +0.22(+0.32%)
May 16, 2022 68.30 69.07 68.30 68.70 862,557 +0.32(+0.47%)
May 13, 2022 67.83 68.56 67.45 68.38 882,488 +1.13(+1.68%)
May 12, 2022 66.99 67.30 65.75 67.25 913,818 +0.79(+1.19%)
May 11, 2022 65.87 67.12 65.69 66.46 886,239 +0.63(+0.96%)
May 10, 2022 67.69 67.71 64.41 65.83 1,058,286 -1.15(-1.72%)
May 09, 2022 67.02 67.85 66.45 66.98 832,860 -0.60(-0.89%)
May 06, 2022 67.51 68.05 66.58 67.58 515,662 -0.43(-0.63%)
May 05, 2022 68.92 69.20 67.27 68.01 599,235 -1.03(-1.49%)
May 04, 2022 67.45 69.16 67.45 69.04 753,486 +1.53(+2.27%)
May 03, 2022 66.26 67.92 65.96 67.51 844,518 +1.34(+2.03%)
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.