Agree Realty Corporation Common Stock (ADC)

72.03
-0.65 (-0.89%)
NYSE· Last Trade: Jun 3rd, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agree Realty Corporation Common Stock (ADC)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/28/202674.9074.9773.9874.551,810,75274.28
5/27/202675.3775.8974.9074.91849,27974.64
5/26/202675.3775.8975.0775.51854,78475.24
5/22/202675.7675.7674.8675.46924,48075.19
5/21/202675.2575.7474.6175.681,053,90475.41
5/20/202675.6876.0075.2575.541,349,78375.27
5/19/202675.4576.3575.2575.611,927,12575.34
5/18/202675.0175.8975.0175.771,133,39975.50
5/15/202675.4275.4274.3074.46963,47574.19
5/14/202675.4775.7374.7575.28704,30375.01
5/13/202676.1776.7974.7975.161,054,55874.89
5/12/202676.6477.0276.1176.54931,05676.27
5/11/202676.4877.1276.2076.39724,97976.12
5/08/202676.6476.8476.1776.22771,62975.95
5/07/202677.0277.0275.7576.331,051,88176.06
5/06/202676.0177.0075.9576.501,511,21976.23
5/05/202675.6976.2975.5275.95870,93675.68
5/04/202676.0076.8675.4976.001,045,56775.73
5/01/202677.2977.2976.3576.36713,55476.09
4/30/202676.3077.1876.2577.11937,51676.83
4/29/202676.7877.1476.1176.35762,40575.81
4/28/202676.5376.9176.0276.851,106,46976.31
4/27/202676.5477.1475.3875.981,369,34375.44
4/24/202677.3677.5476.6476.69634,26476.15
4/23/202677.3177.6376.3377.251,084,78876.70
4/22/202680.0080.0075.8976.672,379,11476.13
4/21/202679.7779.8478.0978.861,153,26978.30
4/20/202679.6880.0279.1879.56812,33079.00
4/17/202678.4779.6178.2779.461,529,43578.90
4/16/202678.3579.0578.1678.931,157,13678.37
4/15/202677.5678.1277.3278.01975,24177.46
4/14/202677.4178.1877.0477.80738,60677.25
4/13/202677.8378.4477.0977.53836,27776.98
4/10/202678.4878.5477.8878.17648,79777.62
4/09/202676.4178.3076.4177.97833,40177.42
4/08/202676.0877.2276.0676.761,568,79676.22
4/07/202675.7676.7775.6176.451,034,84375.91
4/06/202676.2476.6975.3875.53980,52275.00
4/02/202676.0277.2675.9276.61895,06576.07
4/01/202675.2676.1174.9775.84671,90975.30
3/31/202675.3276.0174.5875.381,286,61474.85
3/30/202675.1476.0774.5574.971,442,37774.18
3/27/202674.4075.3374.0374.41945,68273.63
3/26/202674.1574.9674.0074.40939,69973.62
3/25/202675.2075.4574.0274.221,430,35973.44
3/24/202675.4676.0675.0875.241,252,65174.45
3/23/202676.6276.6775.4775.721,741,78874.92
3/20/202678.5478.8175.7076.152,980,55575.35
3/19/202679.2079.6978.4678.67857,67477.84
3/18/202679.7379.8679.0379.07859,23078.24
3/17/202680.1080.5279.5580.041,152,05079.20
3/16/202679.7380.5179.6379.791,491,52078.95
3/13/202680.6981.0379.0379.201,671,86178.37
3/12/202679.7380.3679.3179.661,049,25578.82
3/11/202680.1080.5879.5079.85971,34379.01
3/10/202680.8581.1980.0580.491,272,37879.64
3/09/202680.9481.1080.1081.061,587,07480.21
3/06/202680.9681.3680.4181.351,525,09580.49
3/05/202681.1281.2980.4581.031,189,77580.18
3/04/202681.6681.9580.8181.821,509,98880.96