Skip to main content

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 60.88 61.32 60.78 61.16 247,784 +0.24(+0.39%)
Aug 29, 2019 60.60 61.05 60.30 60.92 203,498 +0.55(+0.91%)
Aug 28, 2019 60.21 60.71 60.02 60.37 261,388 +0.16(+0.26%)
Aug 27, 2019 60.33 60.72 60.16 60.22 391,201 +0.20(+0.33%)
Aug 26, 2019 59.74 60.08 59.57 60.02 304,219 +0.74(+1.24%)
Aug 23, 2019 58.74 59.72 58.65 59.29 483,112 +0.38(+0.65%)
Aug 22, 2019 58.97 59.51 58.78 58.90 278,158 -0.07(-0.12%)
Aug 21, 2019 59.21 59.47 58.65 58.97 195,723 -0.02(-0.03%)
Aug 20, 2019 59.94 59.94 58.78 58.99 255,038 -0.83(-1.38%)
Aug 19, 2019 59.39 59.89 58.91 59.82 361,827 +0.64(+1.08%)
Aug 16, 2019 58.81 59.35 58.74 59.18 222,749 +0.46(+0.78%)
Aug 15, 2019 57.92 58.79 57.80 58.72 299,635 +0.90(+1.56%)
Aug 14, 2019 57.85 58.19 57.57 57.82 250,491 -0.18(-0.31%)
Aug 13, 2019 57.96 58.37 57.71 58.00 300,651 +0.15(+0.25%)
Aug 12, 2019 57.97 58.28 57.52 57.85 175,791 +0.02(+0.04%)
Aug 09, 2019 57.70 58.16 57.30 57.83 1,171,876 +0.04(+0.07%)
Aug 08, 2019 56.68 58.20 56.42 57.79 477,438 +1.20(+2.13%)
Aug 07, 2019 55.54 56.97 55.36 56.58 466,671 +0.97(+1.74%)
Aug 06, 2019 55.06 56.09 55.06 55.62 286,138 +0.52(+0.94%)
Aug 05, 2019 54.77 55.73 54.47 55.10 723,112 +0.21(+0.39%)
Aug 02, 2019 54.61 55.11 54.50 54.89 272,819 +0.26(+0.48%)
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.