NYSE:ADC
Agree Realty Corporation Stock Price (Quote)
$55.83
+0.650 (+1.18%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.78 | $58.56 | Thursday, 18th Apr 2024 ADC stock ended at $55.83. This is 1.18% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $55.05 to a day high of $55.87. |
| 90 days | $54.28 | $62.37 | |
| 52 weeks | $52.69 | $69.26 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $55.34 | $55.87 | $55.05 | $55.83 | 759 162 |
| 2024-04-17 | $54.98 | $55.35 | $54.85 | $55.18 | 938 208 |
| 2024-04-16 | $55.54 | $55.55 | $54.78 | $54.90 | 739 222 |
| 2024-04-15 | $56.32 | $56.36 | $55.50 | $55.69 | 689 748 |
| 2024-04-12 | $56.85 | $57.02 | $56.18 | $56.22 | 839 725 |
| 2024-04-11 | $56.85 | $57.28 | $56.52 | $56.75 | 1 056 143 |
| 2024-04-10 | $57.24 | $57.24 | $55.79 | $56.52 | 1 246 103 |
| 2024-04-09 | $57.27 | $58.56 | $57.27 | $58.45 | 1 651 320 |
| 2024-04-08 | $56.03 | $57.23 | $55.99 | $57.14 | 736 285 |
| 2024-04-05 | $56.06 | $56.30 | $55.22 | $56.03 | 611 072 |
| 2024-04-04 | $56.65 | $56.96 | $56.15 | $56.23 | 639 231 |
| 2024-04-03 | $56.78 | $56.78 | $56.14 | $56.30 | 713 564 |
| 2024-04-02 | $56.79 | $57.22 | $56.40 | $56.84 | 1 125 490 |
| 2024-04-01 | $57.16 | $57.23 | $56.72 | $57.07 | 874 336 |
| 2024-03-28 | $56.94 | $57.28 | $56.86 | $57.12 | 828 519 |
| 2024-03-27 | $56.15 | $56.88 | $56.15 | $56.68 | 737 680 |
| 2024-03-26 | $56.25 | $56.25 | $55.90 | $56.00 | 799 919 |
| 2024-03-25 | $56.14 | $56.45 | $56.05 | $56.08 | 954 029 |
| 2024-03-22 | $56.67 | $56.67 | $55.69 | $55.82 | 595 020 |
| 2024-03-21 | $56.52 | $56.75 | $56.24 | $56.35 | 572 265 |
| 2024-03-20 | $55.45 | $56.45 | $55.20 | $56.37 | 531 557 |
| 2024-03-19 | $55.95 | $56.26 | $55.51 | $55.68 | 586 663 |
| 2024-03-18 | $56.33 | $56.69 | $55.79 | $55.87 | 900 043 |
| 2024-03-15 | $54.80 | $56.71 | $54.80 | $56.63 | 1 538 984 |
| 2024-03-14 | $56.34 | $56.49 | $54.96 | $55.23 | 1 123 710 |
