Skip to main content

Agree Realty Corp (NY: ADC )

60.11 +0.90 (+1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 59.06 60.15 58.94 60.11 732,712 +0.90(+1.52%)
Nov 30, 2023 58.36 59.49 58.29 59.21 1,242,089 +0.84(+1.44%)
Nov 29, 2023 58.70 59.05 58.27 58.37 888,967 -0.04(-0.07%)
Nov 28, 2023 57.80 58.95 57.53 58.41 1,016,077 +0.54(+0.93%)
Nov 27, 2023 57.58 58.26 57.17 57.88 749,544 +0.30(+0.52%)
Nov 24, 2023 57.17 57.79 57.00 57.58 269,625 +0.35(+0.61%)
Nov 22, 2023 57.21 57.57 56.78 57.23 760,758 +0.47(+0.82%)
Nov 21, 2023 57.02 57.18 56.47 56.76 1,024,017 -0.50(-0.87%)
Nov 20, 2023 57.51 57.65 57.10 57.26 828,472 -0.37(-0.64%)
Nov 17, 2023 58.37 58.45 57.46 57.63 1,153,138 -0.37(-0.64%)
Nov 16, 2023 58.20 58.54 57.98 57.99 670,959 -0.07(-0.12%)
Nov 15, 2023 57.70 58.31 57.70 58.06 605,580 +0.27(+0.47%)
Nov 14, 2023 57.44 58.86 57.44 57.80 713,718 +1.80(+3.22%)
Nov 13, 2023 56.11 56.50 55.73 55.99 480,671 -0.42(-0.74%)
Nov 10, 2023 57.04 57.04 56.23 56.41 717,594 -0.23(-0.40%)
Nov 09, 2023 57.85 57.98 56.33 56.64 632,016 -1.22(-2.12%)
Nov 08, 2023 57.57 58.09 57.57 57.87 516,853 +0.14(+0.24%)
Nov 07, 2023 58.41 58.58 57.56 57.73 645,020 -0.63(-1.08%)
Nov 06, 2023 58.42 58.48 57.95 58.35 769,460 -0.38(-0.64%)
Nov 03, 2023 58.97 59.67 58.68 58.73 929,588 +0.82(+1.41%)
Nov 02, 2023 57.74 58.72 57.72 57.92 1,073,294 +0.94(+1.64%)
Nov 01, 2023 55.62 57.05 55.39 56.98 1,016,885 +1.27(+2.29%)
Oct 31, 2023 54.95 56.18 54.46 55.70 1,599,407 +1.12(+2.04%)
Oct 30, 2023 54.13 54.62 52.47 54.59 1,600,229 +0.74(+1.38%)
Oct 27, 2023 54.10 54.13 53.42 53.85 803,874 -0.23(-0.42%)
Oct 26, 2023 53.75 54.44 53.75 54.07 836,972 +0.39(+0.72%)
Oct 25, 2023 53.88 54.17 53.43 53.69 1,655,226 -0.36(-0.66%)
Oct 24, 2023 53.76 54.19 53.53 54.04 856,943 +0.51(+0.94%)
Oct 23, 2023 53.93 54.29 53.53 53.54 635,205 -0.79(-1.46%)
Oct 20, 2023 54.61 55.10 54.31 54.33 681,395 -0.14(-0.25%)
Oct 19, 2023 54.67 55.25 54.30 54.47 699,935 -0.54(-0.97%)
Oct 18, 2023 55.94 56.00 54.96 55.01 558,080 -1.21(-2.15%)
Oct 17, 2023 55.00 56.41 54.92 56.21 1,098,761 +0.84(+1.52%)
Oct 16, 2023 54.73 55.56 54.13 55.37 910,614 +0.95(+1.75%)
Oct 13, 2023 53.69 54.49 53.39 54.42 778,844 +0.98(+1.84%)
Oct 12, 2023 54.41 54.48 53.31 53.44 1,028,031 -1.09(-2.00%)
Oct 11, 2023 54.63 55.06 54.18 54.53 869,281 +0.26(+0.47%)
Oct 10, 2023 54.41 54.89 53.60 54.27 1,494,411 -0.38(-0.69%)
Oct 09, 2023 54.01 55.17 54.01 54.65 757,280 +0.48(+0.88%)
Oct 06, 2023 54.37 54.83 53.98 54.17 833,573 -0.68(-1.25%)
Oct 05, 2023 54.02 54.94 53.76 54.86 1,073,543 +0.74(+1.37%)
Oct 04, 2023 53.80 54.19 53.12 54.11 705,066 +0.36(+0.66%)
Oct 03, 2023 53.28 53.81 52.97 53.76 1,120,522 +0.37(+0.69%)
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.