Agree Realty Corporation Common Stock (ADC)

74.74
-0.37 (-0.49%)
NYSE· Last Trade: Aug 15th, 9:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202675.0875.3974.6474.741,343,91774.74
8/13/202674.8175.2074.5275.11935,56475.11
8/12/202673.4474.5673.3474.36946,41574.36
8/11/202673.9774.1673.2873.391,008,75573.39
8/10/202675.3875.9874.0374.141,175,25074.14
8/07/202676.2576.5775.4675.631,125,94575.63
8/06/202676.5276.6575.4276.351,061,87576.35
8/05/202676.5776.5975.4776.082,002,67876.08
8/04/202677.0577.0575.4276.322,233,47176.32
8/03/202677.8978.2276.4876.911,582,82876.91
7/31/202677.4978.3277.1777.801,230,77677.80
7/30/202680.0580.2077.3578.411,209,33678.41
7/29/202681.3681.8080.2980.391,942,66580.39
7/28/202681.3381.5080.4681.121,218,61081.12
7/27/202680.4781.6380.2880.451,138,32180.45
7/24/202680.1081.2880.1080.631,869,00280.63
7/23/202680.2380.5879.1579.81857,57579.81
7/22/202680.6880.7079.9480.22811,62380.22
7/21/202679.9480.4679.6780.26908,58680.26
7/20/202681.0081.6380.1980.571,039,86180.57
7/17/202681.5081.7880.4481.12875,00781.12
7/16/202678.1080.7777.8080.751,570,13480.75
7/15/202678.9079.0177.1377.641,109,64177.64
7/14/202678.5479.1477.9777.99884,87577.99
7/13/202678.3379.1478.3178.62778,91878.62
7/10/202677.9678.2177.4477.95971,69577.95
7/09/202678.0578.4477.6177.85923,06177.85
7/08/202678.0478.2777.5377.921,024,40377.92
7/07/202678.1179.2977.7378.40945,25978.40
7/06/202678.0078.0076.9677.171,573,95777.17
7/02/202676.8777.9376.7777.811,001,05877.81
7/01/202676.1176.7275.9976.281,366,74976.28
6/30/202676.2176.7375.6875.74877,15575.74
6/29/202676.6276.9376.1376.931,274,74476.66
6/26/202676.6777.1776.3877.031,433,93476.76
6/25/202675.3476.0874.7475.98861,53875.72
6/24/202674.5475.5674.3875.321,399,43675.06
6/23/202674.3274.5373.8374.37751,12674.11
6/22/202673.2474.2473.1773.39862,61473.14
6/18/202673.8674.3372.9973.251,830,10873.00
6/17/202674.4075.1473.3773.811,158,62973.55
6/16/202674.7475.1174.1974.731,503,61574.47
6/15/202675.3875.7174.3474.471,961,40074.21
6/12/202675.1675.8474.9475.831,188,87575.57
6/11/202675.6776.3374.7774.781,230,33874.52
6/10/202675.2475.7174.9475.53909,95175.27
6/09/202673.6275.2373.5074.551,163,88774.29
6/08/202673.5873.8372.8073.241,098,89772.99
6/05/202672.2674.2772.2673.411,037,42873.16
6/04/202673.0573.2871.2272.231,406,58571.98
6/03/202672.5072.9171.9272.031,240,60771.78
6/02/202672.7373.0172.2672.681,250,05072.43
6/01/202673.6073.8672.4772.471,150,58072.22
5/29/202674.1174.3773.4674.151,798,48173.89
5/28/202674.9074.9773.9874.551,810,75274.03
5/27/202675.3775.8974.9074.91849,27974.38
5/26/202675.3775.8975.0775.51854,78474.98
5/22/202675.7675.7674.8675.46924,48074.93
5/21/202675.2575.7474.6175.681,053,90475.15
5/20/202675.6876.0075.2575.541,349,78375.01
5/19/202675.4576.3575.2575.611,927,12575.08
5/18/202675.0175.8975.0175.771,133,39975.24