Agree Realty Corporation Common Stock (ADC)

65.88
+0.85 (1.31%)
NYSE · Last Trade: Oct 2nd, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202667.0467.0565.0365.032,387,74765.03
9/30/202667.5067.5166.7266.811,934,63366.81
9/29/202667.1067.7866.7867.651,665,84667.38
9/28/202667.5967.7966.8567.301,466,54867.03
9/25/202667.0767.5266.6867.481,836,62067.21
9/24/202667.5267.6666.8567.181,708,78966.91
9/23/202667.0167.5466.5067.122,067,06066.86
9/22/202667.6667.8167.1567.321,295,68567.05
9/21/202668.0568.4467.4967.621,419,11767.35
9/18/202668.2768.4667.7068.053,172,64067.78
9/17/202669.8269.8267.9468.161,672,60567.89
9/16/202670.1570.5667.9368.501,715,15068.23
9/15/202670.6270.7969.9670.071,318,82869.79
9/14/202671.5372.2070.4170.781,268,35970.50
9/11/202671.8771.8770.9771.231,412,40870.95
9/10/202672.7473.0371.3471.491,329,55871.21
9/09/202673.0073.0772.2772.591,431,81572.30
9/08/202672.8073.5372.7372.781,331,11872.49
9/04/202672.3473.5372.2972.621,497,71172.33
9/03/202673.1473.1972.3472.731,345,02472.44
9/02/202672.8072.9571.8572.631,544,87972.34
9/01/202672.4272.9572.2072.501,436,71372.21
8/31/202673.0073.1472.2172.251,234,12171.96
8/28/202673.5073.7573.0873.20666,43672.65
8/27/202673.3573.7573.0573.20903,92472.65
8/26/202674.3274.6473.6573.671,223,52473.11
8/25/202674.5874.6474.0074.321,042,11373.76
8/24/202674.1374.8374.0574.58898,00674.01
8/21/202674.6074.6073.7273.88734,76473.32
8/20/202674.3774.8174.0674.451,077,33573.89
8/19/202674.5075.0874.2874.398,595,46273.83
8/18/202675.1575.3174.1674.21715,26473.65
8/17/202674.4274.6273.9974.541,625,32573.97
8/14/202675.0875.3974.6474.741,343,91774.17
8/13/202674.8175.2074.5275.11935,56474.54
8/12/202673.4474.5673.3474.36946,41573.80
8/11/202673.9774.1673.2873.391,008,75572.83
8/10/202675.3875.9874.0374.141,175,25073.58
8/07/202676.2576.5775.4675.631,125,94575.06
8/06/202676.5276.6575.4276.351,061,87575.77
8/05/202676.5776.5975.4776.082,002,67875.50
8/04/202677.0577.0575.4276.322,233,47175.74
8/03/202677.8978.2276.4876.911,582,82876.33
7/31/202677.4978.3277.1777.801,230,77677.21
7/30/202680.0580.2077.3578.411,209,33677.55
7/29/202681.3681.8080.2980.391,942,66579.51
7/28/202681.3381.5080.4681.121,218,61080.23
7/27/202680.4781.6380.2880.451,138,32179.57
7/24/202680.1081.2880.1080.631,869,00279.75
7/23/202680.2380.5879.1579.81857,57578.94
7/22/202680.6880.7079.9480.22811,62379.34
7/21/202679.9480.4679.6780.26908,58679.38
7/20/202681.0081.6380.1980.571,039,86179.69
7/17/202681.5081.7880.4481.12875,00780.23
7/16/202678.1080.7777.8080.751,570,13479.86
7/15/202678.9079.0177.1377.641,109,64176.79
7/14/202678.5479.1477.9777.99884,87577.14
7/13/202678.3379.1478.3178.62778,91877.76
7/10/202677.9678.2177.4477.95971,69577.10
7/09/202678.0578.4477.6177.85923,06177.00
7/08/202678.0478.2777.5377.921,024,40377.07
7/07/202678.1179.2977.7378.40945,25977.54
7/06/202678.0078.0076.9677.171,573,95776.32
7/02/202676.8777.9376.7777.811,001,05876.96