Agree Realty Corp (NY: ADC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.46	56.74	56.71	56.64	835,617	+0.44(+0.78%)
Mar 27, 2024	55.68	56.40	55.68	56.20	777,741	+0.67(+1.21%)
Mar 26, 2024	55.77	55.77	55.43	55.53	846,371	-0.08(-0.14%)
Mar 25, 2024	55.67	55.97	55.58	55.61	962,317	+0.26(+0.47%)
Mar 22, 2024	56.19	56.19	55.19	55.35	791,876	-0.53(-0.94%)
Mar 21, 2024	56.04	56.27	55.76	55.87	600,941	-0.02(-0.04%)
Mar 20, 2024	54.98	55.97	54.73	55.89	653,964	+0.68(+1.24%)
Mar 19, 2024	55.48	55.78	55.04	55.21	853,989	-0.19(-0.34%)
Mar 18, 2024	55.85	56.21	55.32	55.40	924,798	-0.75(-1.34%)
Mar 15, 2024	54.34	56.23	54.34	56.15	2,363,140	+1.39(+2.53%)
Mar 14, 2024	55.86	56.01	54.50	54.76	1,350,538	-1.01(-1.81%)
Mar 13, 2024	56.72	57.12	55.64	55.77	1,243,237	-0.96(-1.70%)
Mar 12, 2024	57.51	57.51	56.61	56.74	1,089,882	-0.96(-1.67%)
Mar 11, 2024	57.16	57.80	56.95	57.70	913,085	+0.56(+0.97%)
Mar 08, 2024	57.19	57.63	56.99	57.14	1,366,786	+0.44(+0.77%)
Mar 07, 2024	56.92	56.94	56.08	56.71	1,254,406	-0.08(-0.14%)
Mar 06, 2024	56.84	57.14	56.31	56.79	1,331,042	+0.16(+0.28%)
Mar 05, 2024	56.66	57.00	56.33	56.63	1,165,452	-0.14(-0.24%)
Mar 04, 2024	56.16	57.10	56.02	56.77	1,492,900	+0.68(+1.22%)
Mar 01, 2024	54.54	56.19	53.82	56.08	2,549,230	+1.60(+2.93%)
Feb 29, 2024	55.20	55.49	54.48	54.49	1,756,108	-0.36(-0.65%)
Feb 28, 2024	55.01	55.48	54.73	54.84	934,495	-0.45(-0.81%)
Feb 27, 2024	56.04	56.22	55.23	55.29	1,301,127	-0.38(-0.69%)
Feb 26, 2024	56.62	56.75	55.67	55.68	772,025	-1.10(-1.93%)
Feb 23, 2024	56.32	57.21	56.18	56.77	718,730	+0.46(+0.82%)
Feb 22, 2024	56.41	56.54	55.74	56.31	769,647	-0.07(-0.12%)
Feb 21, 2024	55.87	56.44	55.52	56.38	1,142,110	+0.83(+1.49%)
Feb 20, 2024	56.31	56.57	55.38	55.55	1,217,629	-0.75(-1.33%)
Feb 16, 2024	56.27	56.89	56.01	56.30	960,612	-0.31(-0.54%)
Feb 15, 2024	55.97	57.00	55.67	56.60	1,052,699	+1.13(+2.03%)
Feb 14, 2024	55.95	56.76	54.82	55.48	2,154,719	-1.10(-1.94%)
Feb 13, 2024	56.52	57.01	55.76	56.57	1,428,815	-0.83(-1.44%)
Feb 12, 2024	56.93	57.66	56.87	57.40	1,618,392	+0.61(+1.08%)
Feb 09, 2024	57.28	57.49	56.55	56.79	1,045,064	-0.43(-0.76%)
Feb 08, 2024	57.25	57.76	57.14	57.23	719,218	-0.16(-0.28%)
Feb 07, 2024	57.48	57.77	57.10	57.38	699,446	-0.12(-0.21%)
Feb 06, 2024	56.93	57.65	56.85	57.50	678,427	+0.50(+0.88%)
Feb 05, 2024	58.00	58.00	56.87	57.00	798,782	-1.62(-2.76%)
Feb 02, 2024	59.94	59.98	58.22	58.62	962,129	-1.81(-2.99%)
Feb 01, 2024	58.85	60.47	58.53	60.42	925,966	+1.58(+2.68%)
Jan 31, 2024	59.32	59.83	58.66	58.85	826,472	-0.29(-0.48%)
Jan 30, 2024	59.43	59.59	58.66	59.13	562,135	-0.35(-0.59%)
Jan 29, 2024	58.49	59.56	58.36	59.48	1,275,566	+1.01(+1.73%)
Jan 26, 2024	58.79	58.96	58.20	58.47	430,368	-0.20(-0.34%)
Jan 25, 2024	58.60	58.90	58.21	58.66	1,063,528	+0.56(+0.96%)
Jan 24, 2024	60.13	60.13	58.02	58.10	1,385,031	-1.41(-2.36%)
Jan 23, 2024	60.38	60.61	59.15	59.51	824,631	-0.62(-1.03%)
Jan 22, 2024	60.95	61.32	59.75	60.13	2,093,461	+0.07(+0.11%)
Jan 19, 2024	59.90	60.50	59.41	60.06	811,426	+0.28(+0.46%)
Jan 18, 2024	60.17	60.24	59.49	59.78	960,225	-0.55(-0.91%)
Jan 17, 2024	60.56	61.25	59.85	60.34	828,313	-1.00(-1.63%)
Jan 16, 2024	61.53	61.94	61.10	61.34	608,067	-0.46(-0.75%)
Jan 12, 2024	62.10	62.34	61.49	61.80	448,162	+0.24(+0.38%)
Jan 11, 2024	61.52	61.68	60.75	61.56	1,114,504	+0.15(+0.24%)
Jan 10, 2024	62.61	62.67	61.35	61.42	957,564	-1.06(-1.70%)
Jan 09, 2024	62.20	62.58	61.94	62.48	1,534,349	-0.16(-0.25%)
Jan 08, 2024	62.22	62.85	62.03	62.64	1,033,905	+0.56(+0.90%)
Jan 05, 2024	61.58	62.28	61.27	62.08	1,121,286	+0.18(+0.29%)
Jan 04, 2024	61.42	62.32	61.16	61.90	1,342,550	+0.43(+0.70%)
Jan 03, 2024	62.07	62.14	61.19	61.47	1,687,974	-0.97(-1.56%)

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.