Agree Realty Corporation Common Stock (ADC)

75.74
-0.92 (-1.20%)
NYSE· Last Trade: Jun 30th, 9:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202676.2176.7375.6875.74877,15575.74
6/29/202676.6276.9376.1376.931,274,74476.93
6/26/202676.6777.1776.3877.031,433,93477.03
6/25/202675.3476.0874.7475.98861,53875.98
6/24/202674.5475.5674.3875.321,399,43675.32
6/23/202674.3274.5373.8374.37751,12674.37
6/22/202673.2474.2473.1773.39862,61473.39
6/18/202673.8674.3372.9973.251,830,10873.25
6/17/202674.4075.1473.3773.811,158,62973.81
6/16/202674.7475.1174.1974.731,503,61574.73
6/15/202675.3875.7174.3474.471,961,40074.47
6/12/202675.1675.8474.9475.831,188,87575.83
6/11/202675.6776.3374.7774.781,230,33874.78
6/10/202675.2475.7174.9475.53909,95175.53
6/09/202673.6275.2373.5074.551,163,88774.55
6/08/202673.5873.8372.8073.241,098,89773.24
6/05/202672.2674.2772.2673.411,037,42873.41
6/04/202673.0573.2871.2272.231,406,58572.23
6/03/202672.5072.9171.9272.031,240,60772.03
6/02/202672.7373.0172.2672.681,250,05072.68
6/01/202673.6073.8672.4772.471,150,58072.47
5/29/202674.1174.3773.4674.151,798,48174.15
5/28/202674.9074.9773.9874.551,810,75274.55
5/27/202675.3775.8974.9074.91849,27974.91
5/26/202675.3775.8975.0775.51854,78475.51
5/22/202675.7675.7674.8675.46924,48075.46
5/21/202675.2575.7474.6175.681,053,90475.68
5/20/202675.6876.0075.2575.541,349,78375.54
5/19/202675.4576.3575.2575.611,927,12575.61
5/18/202675.0175.8975.0175.771,133,39975.77
5/15/202675.4275.4274.3074.46963,47574.46
5/14/202675.4775.7374.7575.28704,30375.28
5/13/202676.1776.7974.7975.161,054,55875.16
5/12/202676.6477.0276.1176.54931,05676.54
5/11/202676.4877.1276.2076.39724,97976.39
5/08/202676.6476.8476.1776.22771,62976.22
5/07/202677.0277.0275.7576.331,051,88176.33
5/06/202676.0177.0075.9576.501,511,21976.50
5/05/202675.6976.2975.5275.95870,93675.95
5/04/202676.0076.8675.4976.001,045,56776.00
5/01/202677.2977.2976.3576.36713,55476.36
4/30/202676.3077.1876.2577.11937,51677.11
4/29/202676.7877.1476.1176.35762,40576.35
4/28/202676.5376.9176.0276.851,106,46976.85
4/27/202676.5477.1475.3875.981,369,34375.98
4/24/202677.3677.5476.6476.69634,26476.69
4/23/202677.3177.6376.3377.251,084,78877.25
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