Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.84 56.11 56.08 56.01 844,939 +0.43(+0.78%)
Mar 27, 2024 55.06 55.78 55.06 55.58 786,417 +0.91(+1.66%)
Mar 26, 2024 54.92 54.92 54.57 54.67 859,605 -0.08(-0.14%)
Mar 25, 2024 54.81 55.11 54.72 54.75 977,363 +0.25(+0.47%)
Mar 22, 2024 55.33 55.33 54.34 54.50 804,258 -0.52(-0.94%)
Mar 21, 2024 55.18 55.40 54.91 55.01 610,337 -0.02(-0.04%)
Mar 20, 2024 54.13 55.11 53.89 55.03 664,189 +0.67(+1.24%)
Mar 19, 2024 54.62 54.93 54.19 54.36 867,341 -0.19(-0.34%)
Mar 18, 2024 54.99 55.35 54.47 54.54 939,257 -0.74(-1.34%)
Mar 15, 2024 53.50 55.36 53.50 55.29 2,400,088 +1.37(+2.53%)
Mar 14, 2024 55.00 55.15 53.66 53.92 1,371,654 -1.00(-1.81%)
Mar 13, 2024 55.84 56.24 54.78 54.92 1,262,675 -0.95(-1.70%)
Mar 12, 2024 56.62 56.62 55.74 55.86 1,106,923 -0.95(-1.67%)
Mar 11, 2024 56.28 56.91 56.08 56.81 927,361 +0.55(+0.97%)
Mar 08, 2024 56.31 56.74 56.12 56.26 1,388,156 +0.43(+0.77%)
Mar 07, 2024 56.05 56.06 55.22 55.83 1,274,019 -0.08(-0.14%)
Mar 06, 2024 55.96 56.26 55.44 55.91 1,351,853 +0.16(+0.28%)
Mar 05, 2024 55.78 56.13 55.46 55.76 1,183,674 -0.14(-0.24%)
Mar 04, 2024 55.30 56.22 55.16 55.89 1,516,242 +0.67(+1.22%)
Mar 01, 2024 53.70 55.32 52.99 55.22 2,589,087 +1.57(+2.93%)
Feb 29, 2024 54.35 54.63 53.64 53.65 1,783,565 -0.35(-0.65%)
Feb 28, 2024 54.16 54.63 53.89 54.00 949,106 -0.44(-0.81%)
Feb 27, 2024 55.18 55.36 54.38 54.44 1,321,471 -0.38(-0.69%)
Feb 26, 2024 55.75 55.88 54.81 54.82 784,096 -1.08(-1.93%)
Feb 23, 2024 55.45 56.33 55.31 55.90 729,968 +0.46(+0.82%)
Feb 22, 2024 55.54 55.67 54.88 55.44 781,680 -0.07(-0.12%)
Feb 21, 2024 55.01 55.57 54.67 55.51 1,159,967 +0.82(+1.49%)
Feb 20, 2024 55.45 55.70 54.53 54.69 1,236,667 -0.74(-1.33%)
Feb 16, 2024 55.40 56.01 55.14 55.43 975,631 -0.30(-0.54%)
Feb 15, 2024 55.11 56.12 54.81 55.73 1,069,158 +1.11(+2.03%)
Feb 14, 2024 55.09 55.89 53.97 54.62 2,188,408 -1.08(-1.94%)
Feb 13, 2024 55.65 56.13 54.90 55.70 1,451,155 -0.82(-1.44%)
Feb 12, 2024 56.05 56.77 56.00 56.52 1,643,696 +0.60(+1.08%)
Feb 09, 2024 56.39 56.61 55.67 55.92 1,061,403 -0.43(-0.76%)
Feb 08, 2024 56.36 56.87 56.26 56.35 730,463 -0.16(-0.28%)
Feb 07, 2024 56.60 56.88 56.22 56.50 710,382 -0.12(-0.21%)
Feb 06, 2024 56.05 56.76 55.97 56.62 689,035 +0.50(+0.88%)
Feb 05, 2024 57.10 57.10 55.99 56.12 811,271 -1.59(-2.76%)
Feb 02, 2024 59.02 59.06 57.33 57.72 977,173 -1.78(-2.99%)
Feb 01, 2024 57.94 59.54 57.63 59.49 940,444 +1.56(+2.68%)
Jan 31, 2024 58.41 58.91 57.75 57.94 839,394 -0.28(-0.48%)
Jan 30, 2024 58.51 58.67 57.75 58.22 570,924 -0.34(-0.59%)
Jan 29, 2024 57.59 58.64 57.46 58.56 1,295,510 +1.00(+1.73%)
Jan 26, 2024 57.89 58.05 57.31 57.57 437,097 -0.19(-0.34%)
Jan 25, 2024 57.70 57.99 57.32 57.76 1,080,156 +0.55(+0.96%)
Jan 24, 2024 59.20 59.20 57.13 57.21 1,406,686 -1.38(-2.36%)
Jan 23, 2024 59.45 59.68 58.24 58.59 837,524 -0.61(-1.03%)
Jan 22, 2024 60.02 60.37 58.83 59.20 2,126,192 +0.07(+0.11%)
Jan 19, 2024 58.98 59.57 58.50 59.14 824,113 +0.27(+0.46%)
Jan 18, 2024 59.24 59.31 58.58 58.86 975,238 -0.54(-0.91%)
Jan 17, 2024 59.63 60.31 58.93 59.41 841,264 -0.99(-1.63%)
Jan 16, 2024 60.59 60.98 60.16 60.39 617,575 -0.45(-0.75%)
Jan 12, 2024 61.15 61.38 60.54 60.85 455,169 +0.23(+0.38%)
Jan 11, 2024 60.57 60.73 59.82 60.62 1,131,930 +0.15(+0.24%)
Jan 10, 2024 61.64 61.70 60.40 60.47 972,536 -1.05(-1.70%)
Jan 09, 2024 61.25 61.61 60.98 61.52 1,558,339 -0.15(-0.25%)
Jan 08, 2024 61.27 61.88 61.08 61.67 1,050,071 +0.55(+0.90%)
Jan 05, 2024 60.64 61.32 60.33 61.12 1,138,817 +0.17(+0.29%)
Jan 04, 2024 60.47 61.36 60.22 60.95 1,363,542 +0.43(+0.70%)
Jan 03, 2024 61.11 61.18 60.25 60.52 1,714,366 -0.96(-1.56%)
Jan 02, 2024 60.76 61.70 60.63 61.48 1,020,447 +0.54(+0.89%)
Dec 29, 2023 61.32 61.45 60.88 60.94 774,373 -0.50(-0.82%)
Dec 28, 2023 60.69 61.45 60.69 61.44 632,453 +0.70(+1.16%)
Dec 27, 2023 60.70 60.89 60.51 60.74 990,683 -0.05(-0.08%)
Dec 26, 2023 60.50 60.98 60.34 60.78 607,447 +0.50(+0.83%)
Dec 22, 2023 60.35 60.79 60.09 60.28 683,302 +0.10(+0.16%)
Dec 21, 2023 60.13 60.32 59.44 60.19 730,259 +0.49(+0.82%)
Dec 20, 2023 59.72 60.59 59.69 59.69 1,086,600 -0.14(-0.24%)
Dec 19, 2023 59.15 60.06 59.15 59.84 1,251,708 +0.94(+1.59%)
Dec 18, 2023 59.49 59.69 58.70 58.90 1,060,281 -0.13(-0.23%)
Dec 15, 2023 59.53 60.18 58.83 59.04 3,346,521 -0.81(-1.35%)
Dec 14, 2023 60.74 60.98 59.77 59.85 1,010,336 +0.17(+0.29%)
Dec 13, 2023 57.18 59.86 57.06 59.67 1,200,046 +2.44(+4.26%)
Dec 12, 2023 57.19 57.56 56.80 57.24 753,481 +0.06(+0.10%)
Dec 11, 2023 56.44 57.43 56.19 57.18 1,003,159 +0.40(+0.70%)
Dec 08, 2023 58.20 58.40 56.71 56.78 1,271,609 -1.67(-2.85%)
Dec 07, 2023 58.56 58.80 58.28 58.45 450,999 -0.25(-0.43%)
Dec 06, 2023 59.04 59.63 58.54 58.70 847,248 -0.10(-0.16%)
Dec 05, 2023 59.13 59.40 58.60 58.80 1,096,703 -0.50(-0.85%)
Dec 04, 2023 57.86 59.40 57.86 59.30 1,317,786 +1.34(+2.31%)
Dec 01, 2023 56.95 58.00 56.83 57.96 759,910 +0.87(+1.52%)
Nov 30, 2023 56.27 57.36 56.20 57.09 1,288,196 +0.81(+1.44%)
Nov 29, 2023 56.60 56.93 56.19 56.28 921,965 -0.04(-0.07%)
Nov 28, 2023 55.73 56.84 55.47 56.32 1,053,794 +0.52(+0.93%)
Nov 27, 2023 55.52 56.18 55.12 55.80 777,367 +0.29(+0.52%)
Nov 24, 2023 55.12 55.72 54.96 55.52 279,633 +0.34(+0.61%)
Nov 22, 2023 55.16 55.51 54.75 55.18 788,998 +0.45(+0.82%)
Nov 21, 2023 54.98 55.13 54.45 54.73 1,062,030 -0.48(-0.87%)
Nov 20, 2023 55.45 55.58 55.06 55.21 859,225 -0.36(-0.64%)
Nov 17, 2023 56.28 56.36 55.41 55.56 1,195,943 -0.36(-0.64%)
Nov 16, 2023 56.12 56.45 55.91 55.92 695,865 -0.07(-0.12%)
Nov 15, 2023 55.63 56.23 55.63 55.99 628,060 +0.26(+0.47%)
Nov 14, 2023 55.38 56.75 55.38 55.73 740,211 +1.74(+3.22%)
Nov 13, 2023 54.10 54.48 53.73 53.99 498,514 -0.40(-0.74%)
Nov 10, 2023 55.00 55.00 54.22 54.39 744,232 -0.22(-0.40%)
Nov 09, 2023 55.77 55.91 54.32 54.61 655,477 -1.18(-2.12%)
Nov 08, 2023 55.51 56.02 55.51 55.79 536,039 +0.13(+0.24%)
Nov 07, 2023 56.32 56.49 55.50 55.66 668,963 -0.60(-1.08%)
Nov 06, 2023 56.33 56.38 55.87 56.26 798,022 -0.36(-0.64%)
Nov 03, 2023 56.86 57.53 56.58 56.63 964,095 +0.79(+1.41%)
Nov 02, 2023 55.67 56.62 55.65 55.84 1,113,135 +0.90(+1.64%)
Nov 01, 2023 53.63 55.01 53.40 54.94 1,054,633 +1.23(+2.29%)
Oct 31, 2023 52.98 54.17 52.51 53.71 1,658,778 +1.08(+2.04%)
Oct 30, 2023 52.19 52.66 50.59 52.64 1,659,630 +0.72(+1.38%)
Oct 27, 2023 52.17 52.20 51.51 51.92 833,715 -0.22(-0.42%)
Oct 26, 2023 51.82 52.49 51.82 52.14 868,040 +0.37(+0.72%)
Oct 25, 2023 51.96 52.23 51.52 51.77 1,716,669 -0.34(-0.66%)
Oct 24, 2023 51.83 52.25 51.61 52.11 888,753 +0.49(+0.94%)
Oct 23, 2023 52.00 52.35 51.61 51.62 658,785 -0.76(-1.46%)
Oct 20, 2023 52.65 53.13 52.36 52.39 706,689 -0.13(-0.25%)
Oct 19, 2023 52.71 53.28 52.36 52.52 725,917 -0.52(-0.97%)
Oct 18, 2023 53.93 54.00 52.99 53.04 578,797 -1.17(-2.15%)
Oct 17, 2023 53.03 54.39 52.95 54.20 1,139,548 +0.81(+1.52%)
Oct 16, 2023 52.77 53.57 52.19 53.39 944,417 +0.92(+1.75%)
Oct 13, 2023 51.77 52.54 51.48 52.47 807,755 +0.95(+1.84%)
Oct 12, 2023 52.46 52.53 51.40 51.53 1,066,192 -1.05(-2.00%)
Oct 11, 2023 52.67 53.09 52.24 52.58 901,549 +0.25(+0.47%)
Oct 10, 2023 52.46 52.93 51.68 52.33 1,549,884 -0.36(-0.69%)
Oct 09, 2023 52.08 53.20 52.08 52.69 785,391 +0.46(+0.88%)
Oct 06, 2023 52.42 52.86 52.05 52.23 864,516 -0.66(-1.25%)
Oct 05, 2023 52.09 52.97 51.83 52.89 1,113,393 +0.72(+1.37%)
Oct 04, 2023 51.87 52.25 51.22 52.18 731,238 +0.34(+0.66%)
Oct 03, 2023 51.37 51.88 51.08 51.83 1,162,117 +0.35(+0.69%)
Oct 02, 2023 52.66 52.66 51.13 51.48 1,116,098 -1.32(-2.50%)
Sep 29, 2023 53.38 53.60 52.58 52.80 946,900 +0.04(+0.07%)
Sep 28, 2023 52.79 53.19 52.59 52.76 653,452 +0.17(+0.33%)
Sep 27, 2023 53.58 54.01 52.36 52.58 1,032,730 +0.08(+0.15%)
Sep 26, 2023 53.74 53.86 52.43 52.51 1,219,177 -1.57(-2.90%)
Sep 25, 2023 54.32 54.20 53.83 54.08 1,050,157 -0.10(-0.19%)
Sep 22, 2023 54.40 54.76 54.11 54.18 837,361 -0.19(-0.35%)
Sep 21, 2023 56.23 56.24 54.25 54.37 893,915 -1.50(-2.69%)
Sep 20, 2023 56.21 56.73 55.81 55.88 540,518 -0.02(-0.03%)
Sep 19, 2023 56.02 56.50 55.90 55.90 542,307 -0.23(-0.41%)
Sep 18, 2023 56.61 56.66 56.01 56.12 579,269 -0.47(-0.82%)
Sep 15, 2023 57.12 57.43 56.31 56.59 1,610,801 -0.58(-1.02%)
Sep 14, 2023 57.13 57.48 57.07 57.17 1,026,099 +0.35(+0.62%)
Sep 13, 2023 57.29 57.32 56.65 56.82 618,668 -0.38(-0.67%)
Sep 12, 2023 57.20 57.40 56.93 57.20 413,910 -0.15(-0.27%)
Sep 11, 2023 57.47 57.72 57.12 57.35 504,241 -0.09(-0.15%)
Sep 08, 2023 57.88 58.08 57.39 57.44 1,777,599 -0.23(-0.40%)
Sep 07, 2023 57.43 58.05 57.35 57.67 671,368 +0.28(+0.48%)
Sep 06, 2023 57.48 57.59 57.01 57.39 400,764 +0.12(+0.22%)
Sep 05, 2023 58.22 58.23 57.18 57.27 684,940 -1.16(-1.99%)
Sep 01, 2023 58.95 59.06 58.30 58.43 518,411 -0.40(-0.68%)
Aug 31, 2023 58.90 59.19 58.74 58.83 756,766 -0.15(-0.26%)
Aug 30, 2023 58.87 59.12 58.73 58.98 592,373 +0.26(+0.44%)
Aug 29, 2023 58.85 59.01 58.49 58.72 919,295 -0.16(-0.27%)
Aug 28, 2023 58.86 59.63 58.83 58.88 458,710 +0.01(+0.02%)
Aug 25, 2023 58.77 59.11 58.71 58.87 555,096 +0.18(+0.31%)
Aug 24, 2023 59.16 59.79 58.65 58.69 422,440 -0.39(-0.66%)
Aug 23, 2023 59.01 59.33 58.73 59.08 651,887 +0.37(+0.63%)
Aug 22, 2023 58.26 58.84 58.10 58.71 518,626 +0.47(+0.81%)
Aug 21, 2023 57.93 58.43 57.62 58.24 660,298 +0.07(+0.11%)
Aug 18, 2023 57.88 58.48 57.82 58.17 780,518 +0.07(+0.11%)
Aug 17, 2023 58.39 58.72 58.05 58.10 3,309,064 -0.38(-0.65%)
Aug 16, 2023 58.49 58.78 58.17 58.48 853,984 +0.11(+0.19%)
Aug 15, 2023 59.16 59.19 58.30 58.37 863,259 -1.09(-1.83%)
Aug 14, 2023 60.36 60.45 58.95 59.46 656,629 -0.85(-1.41%)
Aug 11, 2023 60.14 60.66 59.96 60.31 690,948 +0.05(+0.08%)
Aug 10, 2023 60.80 61.09 60.22 60.26 585,031 -0.58(-0.95%)
Aug 09, 2023 60.30 61.14 60.13 60.84 425,293 +0.39(+0.64%)
Aug 08, 2023 61.26 61.26 60.34 60.45 594,335 -1.03(-1.68%)
Aug 07, 2023 61.14 61.74 60.91 61.49 1,007,226 +0.25(+0.40%)
Aug 04, 2023 61.66 62.85 61.18 61.24 1,894,433 +0.10(+0.17%)
Aug 03, 2023 60.71 61.32 60.09 61.14 1,292,883 +1.37(+2.30%)
Aug 02, 2023 61.14 61.23 59.40 59.76 1,724,886 -1.52(-2.47%)
Aug 01, 2023 61.47 61.70 61.06 61.28 622,151 -0.12(-0.20%)
Jul 31, 2023 62.25 62.68 61.31 61.40 1,682,716 -0.85(-1.37%)
Jul 28, 2023 63.55 63.74 61.92 62.25 683,134 -0.94(-1.50%)
Jul 27, 2023 65.22 65.41 63.17 63.20 721,510 -2.03(-3.11%)
Jul 26, 2023 64.38 65.24 64.28 65.23 691,927 +0.91(+1.41%)
Jul 25, 2023 64.42 64.70 64.14 64.32 688,829 -0.09(-0.15%)
Jul 24, 2023 63.64 64.48 63.44 64.42 960,851 +0.86(+1.35%)
Jul 21, 2023 63.28 63.88 63.11 63.56 1,078,984 +0.43(+0.69%)
Jul 20, 2023 62.79 63.26 62.24 63.12 1,015,141 +0.66(+1.06%)
Jul 19, 2023 62.15 62.87 61.91 62.46 1,440,777 +0.62(+1.01%)
Jul 18, 2023 62.05 62.18 61.64 61.84 809,895 -0.23(-0.37%)
Jul 17, 2023 61.76 62.27 61.58 62.07 780,779 +0.19(+0.31%)
Jul 14, 2023 61.76 62.13 61.47 61.88 615,059 -0.04(-0.06%)
Jul 13, 2023 61.71 61.98 61.47 61.92 646,590 +0.03(+0.05%)
Jul 12, 2023 62.15 62.53 61.86 61.89 1,068,484 +0.05(+0.08%)
Jul 11, 2023 61.40 61.92 60.97 61.84 1,687,651 +0.65(+1.06%)
Jul 10, 2023 61.35 61.63 60.95 61.19 801,952 -0.30(-0.49%)
Jul 07, 2023 61.72 61.97 61.28 61.49 909,692 -0.52(-0.84%)
Jul 06, 2023 62.10 62.37 61.15 62.01 702,474 -0.59(-0.95%)
Jul 05, 2023 62.18 62.94 61.75 62.60 1,049,076 +0.41(+0.65%)
Jul 03, 2023 61.76 62.61 61.57 62.20 386,890 +0.44(+0.72%)
Jun 30, 2023 62.09 62.19 61.10 61.75 933,326 -0.08(-0.12%)
Jun 29, 2023 60.93 61.90 60.81 61.83 945,771 +0.68(+1.12%)
Jun 28, 2023 61.80 61.80 60.77 61.15 990,917 -0.54(-0.87%)
Jun 27, 2023 61.76 62.07 61.44 61.68 2,531,182 +0.01(+0.02%)
Jun 26, 2023 61.33 61.96 61.33 61.67 976,710 +0.49(+0.80%)
Jun 23, 2023 61.30 61.69 60.87 61.19 12,744,724 -0.35(-0.57%)
Jun 22, 2023 62.15 62.16 60.93 61.53 1,139,476 +0.20(+0.32%)
Jun 21, 2023 61.45 61.74 60.78 61.34 1,091,114 -0.25(-0.41%)
Jun 20, 2023 61.90 61.90 60.97 61.59 828,155 -0.36(-0.58%)
Jun 16, 2023 62.07 62.27 61.60 61.95 1,726,579 -0.03(-0.05%)
Jun 15, 2023 61.88 62.00 61.36 61.98 758,191 -1.51(-2.38%)
May 08, 2023 63.68 63.90 63.18 63.49 550,930 -0.41(-0.65%)
May 05, 2023 64.01 64.67 63.04 63.90 877,549 +0.62(+0.98%)
May 04, 2023 62.32 63.29 61.87 63.28 876,536 +0.93(+1.49%)
May 03, 2023 62.87 63.13 62.11 62.35 835,848 -0.23(-0.36%)
May 02, 2023 62.91 63.04 62.32 62.58 792,733 -0.62(-0.98%)
May 01, 2023 63.44 63.87 62.92 63.20 458,103 -0.54(-0.85%)
Apr 28, 2023 63.58 64.47 63.23 63.74 777,443 +0.22(+0.34%)
Apr 27, 2023 61.88 63.74 61.88 63.52 695,539 +1.62(+2.61%)
Apr 26, 2023 62.10 62.60 61.78 61.91 541,265 -0.50(-0.81%)
Apr 25, 2023 62.03 62.84 61.96 62.41 617,485 +0.13(+0.21%)
Apr 24, 2023 62.76 62.81 61.86 62.28 372,347 -0.38(-0.61%)
Apr 21, 2023 62.94 63.16 62.23 62.67 266,585 -0.11(-0.18%)
Apr 20, 2023 62.74 63.14 62.42 62.78 466,122 +0.00(+0.00%)
Apr 19, 2023 62.53 62.95 62.16 62.78 366,959 -0.09(-0.15%)
Apr 18, 2023 62.86 63.25 62.34 62.87 566,105 -0.15(-0.24%)
Apr 17, 2023 61.84 63.22 61.74 63.02 699,674 +1.28(+2.07%)
Apr 14, 2023 62.22 62.72 61.26 61.74 866,297 -0.24(-0.39%)
Apr 13, 2023 61.67 62.05 60.85 61.98 895,705 +0.27(+0.44%)
Apr 12, 2023 63.16 63.16 61.60 61.71 697,034 -0.96(-1.53%)
Apr 11, 2023 62.94 63.22 62.22 62.68 722,346 -0.39(-0.62%)
Apr 10, 2023 62.31 63.11 61.75 63.07 599,076 +0.66(+1.06%)
Apr 06, 2023 63.19 63.24 61.91 62.40 519,070 -0.21(-0.34%)
Apr 05, 2023 62.88 63.23 62.46 62.62 485,194 -0.58(-0.92%)
Apr 04, 2023 63.39 63.56 62.79 63.20 1,106,190 -0.19(-0.29%)
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.