Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Agree Realty Corporation (ADC-A)
Agree Realty Corporation (ADC-A) Historical

ADC-A Agree Realty Corporation

17.65

-0.02 (-0.11%)

Jun 27 2024 - Closed

Delayed by 15 minutes

ADC-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	17.65	-0.02	-0.11%	17.67	17.67	17.60	1,911
Jun 26 2024	17.67	0.13	0.74%	17.65	17.67	17.52	6,835
Jun 25 2024	17.54	-0.11	-0.62%	17.78	17.78	17.51	14,067
Jun 24 2024	17.65	-0.03	-0.17%	17.71	17.75	17.60	13,096
Jun 21 2024	17.68	0.08	0.45%	17.65	17.76	17.52	7,203
Jun 20 2024	17.60	0.28	1.62%	17.38	17.92	17.34	27,948
Jun 18 2024	17.32	0.09	0.52%	17.23	17.45	17.18	2,593
Jun 17 2024	17.23	0.13	0.76%	17.22	17.23	17.10	11,888
Jun 14 2024	17.10	-0.16	-0.93%	17.37	17.38	17.10	8,518
Jun 13 2024	17.26	-0.18	-1.03%	17.50	17.60	17.25	9,603
Jun 12 2024	17.44	0.23	1.34%	17.39	17.48	17.21	9,941
Jun 11 2024	17.21	-0.04	-0.23%	17.32	17.35	17.12	8,151
Jun 10 2024	17.25	-0.12	-0.67%	17.48	17.49	17.18	7,649
Jun 07 2024	17.37	-0.13	-0.76%	17.55	17.55	17.29	5,582
Jun 06 2024	17.50	0.03	0.17%	17.54	17.57	17.36	13,368
Jun 05 2024	17.47	0.19	1.10%	17.26	17.54	17.15	13,478
Jun 04 2024	17.28	0.07	0.41%	17.23	17.39	17.23	6,401
Jun 03 2024	17.21	0.00	0.00%	17.26	17.49	17.12	12,939
May 31 2024	17.21	-0.05	-0.26%	17.30	17.40	17.21	7,722
May 30 2024	17.26	0.05	0.32%	17.24	17.30	17.15	12,913
May 29 2024	17.20	0.02	0.09%	17.19	17.20	17.05	19,495
May 28 2024	17.18	0.09	0.55%	17.29	17.31	17.11	8,435
May 24 2024	17.09	0.07	0.41%	17.02	17.14	16.97	8,287
May 23 2024	17.02	-0.24	-1.39%	17.23	17.25	16.84	13,307
May 22 2024	17.26	0.09	0.52%	17.20	17.27	17.16	12,078
May 21 2024	17.17	0.02	0.12%	17.20	17.23	17.06	42,790
May 20 2024	17.15	0.10	0.59%	17.05	17.20	17.05	23,822
May 17 2024	17.05	-0.07	-0.41%	17.16	17.16	17.04	10,496
May 16 2024	17.12	0.03	0.18%	17.14	17.18	17.06	4,993
May 15 2024	17.09	0.13	0.77%	17.10	17.15	17.07	11,250
May 14 2024	16.96	-0.08	-0.47%	17.04	17.10	16.90	9,264
May 13 2024	17.04	0.09	0.53%	17.07	17.07	16.94	2,835
May 10 2024	16.95	-0.11	-0.64%	17.05	17.05	16.82	21,371
May 09 2024	17.06	-0.01	-0.06%	17.10	17.15	16.96	12,005
May 08 2024	17.07	-0.28	-1.61%	17.40	17.40	17.01	14,327
May 07 2024	17.35	-0.16	-0.91%	17.50	17.56	17.16	27,633
May 06 2024	17.51	0.20	1.16%	17.36	17.64	17.34	9,729
May 03 2024	17.31	0.19	1.11%	17.29	17.31	17.17	8,954
May 02 2024	17.12	0.32	1.90%	16.89	17.15	16.85	34,776
May 01 2024	16.80	0.06	0.36%	16.76	16.94	16.69	22,418
Apr 30 2024	16.74	-0.10	-0.59%	16.82	16.82	16.64	7,345
Apr 29 2024	16.84	0.09	0.54%	16.85	17.00	16.71	13,521
Apr 26 2024	16.75	-0.14	-0.83%	16.99	17.01	16.75	10,962
Apr 25 2024	16.89	-0.23	-1.34%	16.91	16.91	16.80	10,514
Apr 24 2024	17.12	-0.15	-0.87%	17.21	17.21	16.79	14,714
Apr 23 2024	17.27	0.20	1.17%	17.07	17.28	17.07	5,929
Apr 22 2024	17.07	0.19	1.13%	16.95	17.09	16.86	7,194
Apr 19 2024	16.88	-0.02	-0.12%	16.95	16.98	16.85	8,320
Apr 18 2024	16.90	-0.22	-1.29%	17.07	17.08	16.79	21,290
Apr 17 2024	17.12	0.09	0.50%	17.06	17.19	17.03	8,719
Apr 16 2024	17.04	0.04	0.21%	17.00	17.08	16.95	7,777
Apr 15 2024	17.00	-0.39	-2.24%	17.37	17.41	17.00	14,505
Apr 12 2024	17.39	-0.02	-0.11%	17.44	17.47	17.37	5,690
Apr 11 2024	17.41	-0.14	-0.80%	17.65	17.73	17.30	15,460
Apr 10 2024	17.55	-0.20	-1.13%	17.70	17.70	17.46	21,243
Apr 09 2024	17.75	-0.05	-0.28%	17.73	17.89	17.71	19,653
Apr 08 2024	17.80	-0.12	-0.67%	17.90	17.90	17.68	7,464
Apr 05 2024	17.92	0.05	0.28%	17.82	17.92	17.73	2,266
Apr 04 2024	17.87	0.12	0.68%	17.83	17.99	17.79	9,812
Apr 03 2024	17.75	-0.03	-0.14%	17.70	17.87	17.70	8,916
Apr 02 2024	17.78	-0.07	-0.36%	17.75	17.82	17.75	14,001
Apr 01 2024	17.84	0.10	0.56%	17.88	17.95	17.71	18,956

NLBNPIT21JA0 20240918 2400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions