Agree Realty Corporation Common Stock (ADC)

68.86
+0.38 (0.55%)
NYSE · Last Trade: Nov 3rd, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202667.9669.0867.7668.862,658,52468.86
11/02/202667.0968.6066.9268.481,846,65768.48
10/30/202668.1868.3266.8267.071,876,83567.07
10/29/202666.7767.6966.3867.612,197,43567.34
10/28/202666.5066.6565.7966.221,552,38265.95
10/27/202666.9767.3966.6967.001,188,52566.73
10/26/202666.7067.4766.6967.391,865,91367.12
10/23/202667.4867.5566.2466.701,610,00266.43
10/22/202665.0067.2964.7867.071,834,59866.80
10/21/202667.2067.2064.3464.492,347,29564.23
10/20/202666.5467.3166.3267.081,535,98966.81
10/19/202666.5966.6965.5865.821,415,36465.56
10/16/202666.9267.0666.3467.041,341,05166.77
10/15/202666.6567.6766.3466.561,932,49566.29
10/14/202665.5065.9065.2265.581,685,08965.32
10/13/202666.7866.9165.3465.411,920,74565.15
10/12/202665.9766.3265.6266.172,653,64065.90
10/09/202665.9366.1065.4965.951,059,86265.69
10/08/202665.2465.8564.4365.821,718,85565.56
10/07/202666.0066.0065.1165.161,437,97064.90
10/06/202665.5066.0965.5065.791,614,77365.53
10/05/202665.7466.0065.1365.582,652,08365.32
10/02/202665.2166.1664.9865.881,623,99365.62
10/01/202667.0467.0565.0365.032,387,74764.77
9/30/202667.5067.5166.7266.811,934,63366.54
9/29/202667.1067.7866.7867.651,665,84667.11
9/28/202667.5967.7966.8567.301,466,54866.77
9/25/202667.0767.5266.6867.481,836,62066.94
9/24/202667.5267.6666.8567.181,708,78966.65
9/23/202667.0167.5466.5067.122,067,06066.59
9/22/202667.6667.8167.1567.321,295,68566.79
9/21/202668.0568.4467.4967.621,419,11767.08
9/18/202668.2768.4667.7068.053,172,64067.51
9/17/202669.8269.8267.9468.161,672,60567.62
9/16/202670.1570.5667.9368.501,715,15067.96
9/15/202670.6270.7969.9670.071,318,82869.51
9/14/202671.5372.2070.4170.781,268,35970.22
9/11/202671.8771.8770.9771.231,412,40870.66
9/10/202672.7473.0371.3471.491,329,55870.92
9/09/202673.0073.0772.2772.591,431,81572.01
9/08/202672.8073.5372.7372.781,331,11872.20
9/04/202672.3473.5372.2972.621,497,71172.04
9/03/202673.1473.1972.3472.731,345,02472.15
9/02/202672.8072.9571.8572.631,544,87972.05
9/01/202672.4272.9572.2072.501,436,71371.92
8/31/202673.0073.1472.2172.251,234,12171.68
8/28/202673.5073.7573.0873.20666,43672.35
8/27/202673.3573.7573.0573.20903,92472.35
8/26/202674.3274.6473.6573.671,223,52472.82
8/25/202674.5874.6474.0074.321,042,11373.46
8/24/202674.1374.8374.0574.58898,00673.72
8/21/202674.6074.6073.7273.88734,76473.03
8/20/202674.3774.8174.0674.451,077,33573.59
8/19/202674.5075.0874.2874.398,595,46273.53
8/18/202675.1575.3174.1674.21715,26473.35
8/17/202674.4274.6273.9974.541,625,32573.68
8/14/202675.0875.3974.6474.741,343,91773.88
8/13/202674.8175.2074.5275.11935,56474.24
8/12/202673.4474.5673.3474.36946,41573.50
8/11/202673.9774.1673.2873.391,008,75572.54
8/10/202675.3875.9874.0374.141,175,25073.28
8/07/202676.2576.5775.4675.631,125,94574.76
8/06/202676.5276.6575.4276.351,061,87575.47
8/05/202676.5776.5975.4776.082,002,67875.20
8/04/202677.0577.0575.4276.322,233,47175.44