Agree Realty Corporation Common Stock (ADC)

75.84
+0.46 (0.61%)
NYSE · Last Trade: Apr 1st, 11:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202675.2676.1174.9775.84671,90975.84
3/31/202675.3276.0174.5875.381,286,61475.38
3/30/202675.1476.0774.5574.971,442,37774.97
3/27/202674.4075.3374.0374.41945,68274.41
3/26/202674.1574.9674.0074.40939,69974.40
3/25/202675.2075.4574.0274.221,430,35974.22
3/24/202675.4676.0675.0875.241,252,65175.24
3/23/202676.6276.6775.4775.721,741,78875.72
3/20/202678.5478.8175.7076.152,980,55576.15
3/19/202679.2079.6978.4678.67857,67478.67
3/18/202679.7379.8679.0379.07859,23079.07
3/17/202680.1080.5279.5580.041,152,05080.04
3/16/202679.7380.5179.6379.791,491,52079.79
3/13/202680.6981.0379.0379.201,671,86179.20
3/12/202679.7380.3679.3179.661,049,25579.66
3/11/202680.1080.5879.5079.85971,34379.85
3/10/202680.8581.1980.0580.491,272,37880.49
3/09/202680.9481.1080.1081.061,587,07481.06
3/06/202680.9681.3680.4181.351,525,09581.35
3/05/202681.1281.2980.4581.031,189,77581.03
3/04/202681.6681.9580.8181.821,509,98881.82
3/03/202680.4282.0880.2681.921,669,74881.92
3/02/202680.0081.6179.7781.131,116,45981.13
2/27/202679.3281.1779.2280.482,006,73180.48
2/26/202679.7180.1079.3679.78769,08279.78
2/25/202678.9779.6578.4179.56906,30379.56
2/24/202679.2179.4178.8279.26719,54379.26
2/23/202678.3579.3478.2479.32900,29179.32
2/20/202677.5278.2677.2078.24869,82278.24
2/19/202676.8377.5076.7077.131,285,54877.13
2/18/202678.9778.9776.6076.691,640,85776.69
2/17/202678.2579.2977.5679.171,139,53679.17
2/13/202676.9178.1876.4678.081,409,86078.08
2/12/202677.1378.0176.1076.583,195,77776.58
2/11/202677.0077.1675.4476.751,974,92676.75
2/10/202675.4976.7075.4776.511,297,32576.51
2/09/202674.7675.4274.5575.301,081,30375.30
2/06/202676.4776.7274.4174.741,042,64574.74
2/05/202674.3876.3174.1976.131,529,33776.13
2/04/202672.6474.6672.3573.891,276,29973.89
2/03/202671.0072.3870.8372.201,389,33772.20
2/02/202672.1272.3870.9171.04983,02271.04
1/30/202671.4272.2770.8872.231,115,60972.23
1/29/202671.3172.1570.7771.961,042,91371.96
1/28/202672.8873.0570.8071.081,004,28471.08
1/27/202672.7073.0672.3272.781,153,39972.78
1/26/202672.7572.9272.2372.651,186,15472.65
1/23/202672.1972.5871.9372.551,247,20972.55
1/22/202671.9872.9971.7972.031,180,69772.03
1/21/202673.4273.5971.5672.191,163,46572.19
1/20/202672.9073.5972.6473.191,314,31973.19
1/16/202671.7473.2971.7473.191,516,99073.19
1/15/202672.2772.9071.9472.011,280,82472.01
1/14/202671.4072.3371.2872.311,609,50772.31
1/13/202671.4171.7070.7171.411,724,86571.41
1/12/202671.2071.9870.2771.381,645,18671.38
1/09/202670.5671.1269.5670.511,705,25170.51
1/08/202670.2771.6970.2770.811,851,26070.81
1/07/202670.9571.6470.3970.461,883,24270.46
1/06/202670.9671.6669.6470.492,149,49370.49
1/05/202671.8772.8270.7571.821,439,56971.82
1/02/202672.1272.3471.2372.121,269,83772.12