Agree Realty Corporation Common Stock (ADC)

76.76
+0.09 (0.12%)
NYSE · Last Trade: Apr 23rd, 11:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202680.0080.0075.8976.672,379,11476.67
4/21/202679.7779.8478.0978.861,153,26978.86
4/20/202679.6880.0279.1879.56812,33079.56
4/17/202678.4779.6178.2779.461,529,43579.46
4/16/202678.3579.0578.1678.931,157,13678.93
4/15/202677.5678.1277.3278.01975,24178.01
4/14/202677.4178.1877.0477.80738,60677.80
4/13/202677.8378.4477.0977.53836,27777.53
4/10/202678.4878.5477.8878.17648,79778.17
4/09/202676.4178.3076.4177.97833,40177.97
4/08/202676.0877.2276.0676.761,568,79676.76
4/07/202675.7676.7775.6176.451,034,84376.45
4/06/202676.2476.6975.3875.53980,52275.53
4/02/202676.0277.2675.9276.61895,06576.61
4/01/202675.2676.1174.9775.84671,90975.84
3/31/202675.3276.0174.5875.381,286,61475.38
3/30/202675.1476.0774.5574.971,442,37774.71
3/27/202674.4075.3374.0374.41945,68274.15
3/26/202674.1574.9674.0074.40939,69974.14
3/25/202675.2075.4574.0274.221,430,35973.96
3/24/202675.4676.0675.0875.241,252,65174.98
3/23/202676.6276.6775.4775.721,741,78875.46
3/20/202678.5478.8175.7076.152,980,55575.88
3/19/202679.2079.6978.4678.67857,67478.40
3/18/202679.7379.8679.0379.07859,23078.79
3/17/202680.1080.5279.5580.041,152,05079.76
3/16/202679.7380.5179.6379.791,491,52079.51
3/13/202680.6981.0379.0379.201,671,86178.92
3/12/202679.7380.3679.3179.661,049,25579.38
3/11/202680.1080.5879.5079.85971,34379.57
3/10/202680.8581.1980.0580.491,272,37880.21
3/09/202680.9481.1080.1081.061,587,07480.78
3/06/202680.9681.3680.4181.351,525,09581.07
3/05/202681.1281.2980.4581.031,189,77580.75
3/04/202681.6681.9580.8181.821,509,98881.53
3/03/202680.4282.0880.2681.921,669,74881.63
3/02/202680.0081.6179.7781.131,116,45980.85
2/27/202679.3281.1779.2280.482,006,73180.20
2/26/202679.7180.1079.3679.78769,08279.24
2/25/202678.9779.6578.4179.56906,30379.02
2/24/202679.2179.4178.8279.26719,54378.72
2/23/202678.3579.3478.2479.32900,29178.78
2/20/202677.5278.2677.2078.24869,82277.71
2/19/202676.8377.5076.7077.131,285,54876.61
2/18/202678.9778.9776.6076.691,640,85776.17
2/17/202678.2579.2977.5679.171,139,53678.63
2/13/202676.9178.1876.4678.081,409,86077.55
2/12/202677.1378.0176.1076.583,195,77776.06
2/11/202677.0077.1675.4476.751,974,92676.23
2/10/202675.4976.7075.4776.511,297,32575.99
2/09/202674.7675.4274.5575.301,081,30374.79
2/06/202676.4776.7274.4174.741,042,64574.23
2/05/202674.3876.3174.1976.131,529,33775.61
2/04/202672.6474.6672.3573.891,276,29973.39
2/03/202671.0072.3870.8372.201,389,33771.71
2/02/202672.1272.3870.9171.04983,02270.56
1/30/202671.4272.2770.8872.231,115,60971.74
1/29/202671.3172.1570.7771.961,042,91371.21
1/28/202672.8873.0570.8071.081,004,28470.34
1/27/202672.7073.0672.3272.781,153,39972.02
1/26/202672.7572.9272.2372.651,186,15471.90
1/23/202672.1972.5871.9372.551,247,20971.80