Agree Realty Corp (NY: ADC )

66.44 USD -0.30 (-0.45%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 66.40 67.11 66.28 66.74 536,136 +0.56(+0.85%)
Dec 02, 2020 66.15 66.77 65.70 66.18 539,582 -0.10(-0.15%)
Dec 01, 2020 66.44 66.98 65.55 66.28 609,792 +0.38(+0.58%)
Nov 30, 2020 65.49 66.27 65.00 65.90 601,583 +0.02(+0.03%)
Nov 27, 2020 67.02 67.15 64.69 65.88 208,400 -1.16(-1.73%)
Nov 25, 2020 66.23 67.08 65.37 67.04 759,300 +0.62(+0.93%)
Nov 24, 2020 65.07 66.69 65.04 66.42 723,140 +2.01(+3.12%)
Nov 23, 2020 65.50 65.89 64.36 64.41 1,049,349 -0.71(-1.09%)
Nov 20, 2020 64.57 65.46 63.96 65.12 343,300 +0.23(+0.35%)
Nov 19, 2020 64.20 64.93 63.57 64.89 351,037 +0.52(+0.81%)
Nov 18, 2020 66.78 67.47 64.36 64.37 482,530 -2.30(-3.45%)
Nov 17, 2020 67.94 67.94 66.53 66.67 461,884 -1.93(-2.81%)
Nov 16, 2020 68.76 69.11 67.34 68.60 714,049 +1.48(+2.20%)
Nov 13, 2020 65.93 67.40 65.77 67.12 263,000 +1.62(+2.47%)
Nov 12, 2020 65.99 66.15 64.88 65.50 361,628 -1.04(-1.56%)
Nov 11, 2020 66.73 66.73 64.88 66.54 384,263 +0.15(+0.23%)
Nov 10, 2020 63.57 66.52 63.18 66.39 778,712 +2.91(+4.58%)
Nov 09, 2020 67.11 69.47 63.05 63.48 1,075,667 +0.38(+0.60%)
Nov 06, 2020 63.67 64.30 62.88 63.10 265,400 -0.33(-0.52%)
Nov 05, 2020 63.88 64.61 63.10 63.43 284,213 -0.53(-0.83%)
Nov 04, 2020 63.71 64.58 63.00 63.96 414,564 -0.38(-0.59%)
Nov 03, 2020 64.60 64.73 62.83 64.34 404,318 +0.45(+0.70%)
Nov 02, 2020 62.69 63.91 62.26 63.89 484,282 +1.82(+2.93%)
Oct 30, 2020 62.89 63.43 61.33 62.07 445,900 -0.98(-1.55%)
Oct 29, 2020 62.58 63.59 61.51 63.05 316,282 +0.38(+0.61%)
Oct 28, 2020 63.35 64.18 62.38 62.67 368,873 -1.46(-2.28%)
Oct 27, 2020 65.05 65.67 64.09 64.13 297,438 -1.10(-1.69%)
Oct 26, 2020 67.03 67.03 64.03 65.23 486,228 -0.19(-0.29%)
Oct 23, 2020 65.67 66.25 65.21 65.42 410,500 +0.03(+0.05%)
Oct 22, 2020 65.27 66.27 65.08 65.39 300,721 +0.00(+0.00%)
Oct 21, 2020 64.75 65.69 64.08 65.39 341,908 +0.34(+0.52%)
Oct 20, 2020 65.94 66.56 64.35 65.05 567,869 +0.06(+0.09%)
Oct 19, 2020 65.84 66.63 64.67 64.99 555,066 -0.38(-0.58%)
Oct 16, 2020 65.42 66.24 64.87 65.37 350,100 -0.44(-0.67%)
Oct 15, 2020 64.16 66.22 64.01 65.81 248,030 +1.12(+1.73%)
Oct 14, 2020 66.01 66.30 64.12 64.69 288,763 -1.47(-2.22%)
Oct 13, 2020 67.03 67.34 65.79 66.16 329,871 -1.46(-2.16%)
Oct 12, 2020 67.33 67.67 66.55 67.62 260,442 +0.62(+0.93%)
Oct 09, 2020 66.79 67.44 66.60 67.00 321,700 +0.42(+0.63%)
Oct 08, 2020 65.30 66.80 65.13 66.58 389,207 +1.83(+2.83%)
Oct 07, 2020 65.76 65.95 64.73 64.75 390,668 -0.63(-0.96%)
Oct 06, 2020 65.01 66.12 64.16 65.38 363,543 +0.94(+1.46%)
Oct 05, 2020 65.64 65.92 64.13 64.44 352,759 -0.78(-1.20%)
Oct 02, 2020 63.40 65.46 63.13 65.22 222,600 +0.71(+1.10%)
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.