Agree Realty Corp (NY: ADC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	57.30	57.67	56.91	57.01	1,095,427	-0.43(-0.76%)
Aug 28, 2020	57.85	57.95	57.03	57.44	310,006	-0.23(-0.40%)
Aug 27, 2020	57.57	58.27	57.52	57.67	262,144	+0.46(+0.80%)
Aug 26, 2020	57.62	57.91	56.87	57.21	224,124	-0.55(-0.96%)
Aug 25, 2020	57.26	57.82	56.97	57.77	345,753	+0.59(+1.03%)
Aug 24, 2020	56.84	57.26	56.20	57.18	941,005	+0.19(+0.33%)
Aug 21, 2020	56.72	57.13	55.88	56.99	434,783	+0.20(+0.35%)
Aug 20, 2020	55.97	57.56	55.73	56.80	525,694	+0.52(+0.92%)
Aug 19, 2020	57.82	57.88	56.28	56.28	513,865	-1.50(-2.60%)
Aug 18, 2020	58.48	58.48	57.11	57.78	380,151	-0.83(-1.41%)
Aug 17, 2020	56.84	58.60	56.62	58.60	503,773	+1.73(+3.04%)
Aug 14, 2020	55.83	57.34	55.83	56.87	380,552	+0.89(+1.60%)
Aug 13, 2020	56.07	58.04	55.91	55.98	329,307	-0.42(-0.74%)
Aug 12, 2020	56.65	57.10	55.75	56.40	369,131	-0.09(-0.17%)
Aug 11, 2020	58.32	58.78	56.19	56.49	576,687	-1.17(-2.02%)
Aug 10, 2020	58.71	58.87	57.62	57.66	314,584	-0.81(-1.38%)
Aug 07, 2020	57.82	58.77	57.82	58.47	388,417	+0.32(+0.56%)
Aug 06, 2020	58.33	58.66	57.50	58.14	339,849	-0.46(-0.79%)
Aug 05, 2020	58.78	58.78	57.55	58.60	933,866	+0.28(+0.48%)
Aug 04, 2020	56.76	58.48	56.53	58.32	321,567	+1.41(+2.47%)
Aug 03, 2020	57.05	57.05	55.80	56.92	387,828	-0.14(-0.24%)
Jul 31, 2020	57.14	57.43	55.83	57.05	548,409	-0.17(-0.30%)
Jul 30, 2020	56.65	57.69	56.41	57.22	805,395	-0.28(-0.49%)
Jul 29, 2020	56.80	57.57	56.27	57.50	712,244	+1.27(+2.26%)
Jul 28, 2020	54.41	56.50	54.40	56.24	703,415	+1.86(+3.42%)
Jul 27, 2020	52.97	54.53	52.34	54.38	782,004	+1.30(+2.46%)
Jul 24, 2020	53.86	54.10	52.97	53.07	727,886	-0.92(-1.70%)
Jul 23, 2020	54.70	55.06	53.14	53.99	672,061	-1.03(-1.87%)
Jul 22, 2020	53.81	55.19	53.68	55.03	952,075	+0.60(+1.11%)
Jul 21, 2020	55.09	55.61	53.95	54.42	703,216	-0.15(-0.28%)
Jul 20, 2020	55.59	55.91	54.49	54.57	339,463	-1.39(-2.48%)
Jul 17, 2020	54.60	56.45	54.25	55.96	871,562	+1.47(+2.70%)
Jul 16, 2020	54.33	55.03	53.90	54.49	479,606	-0.09(-0.16%)
Jul 15, 2020	54.86	54.98	53.91	54.57	714,312	+0.78(+1.44%)
Jul 14, 2020	53.46	54.58	53.36	53.80	685,269	+0.40(+0.75%)
Jul 13, 2020	54.78	55.10	53.22	53.40	635,384	-1.01(-1.86%)
Jul 10, 2020	53.61	54.41	52.87	54.41	525,402	+0.80(+1.49%)
Jul 09, 2020	54.19	54.57	52.47	53.61	787,111	-0.86(-1.58%)
Jul 08, 2020	55.12	55.36	54.18	54.47	512,809	-0.70(-1.27%)
Jul 07, 2020	55.91	55.97	54.86	55.17	434,420	-1.52(-2.69%)
Jul 06, 2020	58.22	58.65	56.33	56.70	398,592	-0.37(-0.66%)
Jul 02, 2020	58.15	58.88	56.50	57.07	345,455	-0.65(-1.12%)
Jul 01, 2020	56.30	57.87	56.27	57.72	585,335	+1.74(+3.10%)
Jun 30, 2020	55.40	56.37	55.25	55.98	760,901	+0.55(+0.98%)
Jun 29, 2020	54.22	55.66	53.85	55.43	701,388	+1.83(+3.42%)
Jun 26, 2020	55.76	56.11	53.26	53.60	2,353,276	-2.30(-4.11%)
Jun 25, 2020	55.10	55.92	54.80	55.90	631,641	+0.38(+0.69%)
Jun 24, 2020	55.71	56.09	53.57	55.52	701,836	-0.81(-1.44%)
Jun 23, 2020	57.86	57.90	55.81	56.33	772,290	-0.95(-1.67%)
Jun 22, 2020	56.79	57.45	55.66	57.28	1,023,038	+0.32(+0.56%)
Jun 19, 2020	57.39	58.97	56.81	56.96	5,003,276	-0.98(-1.69%)
Jun 18, 2020	58.28	59.11	56.92	57.94	1,210,576	-1.11(-1.89%)
Jun 17, 2020	59.47	59.90	58.63	59.06	1,264,773	-0.03(-0.04%)
Jun 16, 2020	61.21	61.35	58.42	59.08	998,614	-0.10(-0.17%)
Jun 15, 2020	54.59	59.36	54.15	59.18	1,497,489	+3.04(+5.41%)
Jun 12, 2020	55.67	56.27	53.93	56.14	882,547	+2.73(+5.12%)
Jun 11, 2020	53.27	54.18	51.69	53.41	981,968	-2.10(-3.79%)
Jun 10, 2020	57.30	57.68	55.15	55.51	643,854	-1.86(-3.24%)
Jun 09, 2020	56.42	58.06	56.00	57.37	729,068	-0.26(-0.45%)
Jun 08, 2020	59.05	59.25	57.26	57.63	932,226	-0.29(-0.50%)
Jun 05, 2020	58.67	60.53	57.62	57.92	639,106	+1.00(+1.76%)
Jun 04, 2020	56.41	57.21	55.81	56.91	508,631	+0.10(+0.18%)
Jun 03, 2020	55.60	57.25	55.58	56.81	882,644	+2.07(+3.78%)
Jun 02, 2020	54.99	55.10	54.11	54.74	386,454	+0.36(+0.67%)

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.