NYSE:ADC
Agree Realty Corporation Stock Price (Quote)
$57.77
-0.280 (-0.482%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.78 | $58.83 | Friday, 26th Apr 2024 ADC stock ended at $57.77. This is 0.482% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $57.70 to a day high of $58.57. |
| 90 days | $54.28 | $61.26 | |
| 52 weeks | $52.69 | $69.26 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $58.21 | $58.57 | $57.70 | $57.77 | 750 615 |
| Apr 25, 2024 | $58.04 | $58.41 | $57.67 | $58.05 | 811 476 |
| Apr 24, 2024 | $58.00 | $58.83 | $57.07 | $58.37 | 1 261 727 |
| Apr 23, 2024 | $56.90 | $57.66 | $56.90 | $57.56 | 1 177 730 |
| Apr 22, 2024 | $56.51 | $57.09 | $56.32 | $56.90 | 934 825 |
| Apr 19, 2024 | $55.84 | $57.04 | $55.84 | $56.56 | 1 157 546 |
| Apr 18, 2024 | $55.34 | $55.87 | $55.05 | $55.83 | 759 162 |
| Apr 17, 2024 | $54.98 | $55.35 | $54.85 | $55.18 | 938 208 |
| Apr 16, 2024 | $55.54 | $55.55 | $54.78 | $54.90 | 739 222 |
| Apr 15, 2024 | $56.32 | $56.36 | $55.50 | $55.69 | 689 748 |
| Apr 12, 2024 | $56.85 | $57.02 | $56.18 | $56.22 | 839 725 |
| Apr 11, 2024 | $56.85 | $57.28 | $56.52 | $56.75 | 1 056 143 |
| Apr 10, 2024 | $57.24 | $57.24 | $55.79 | $56.52 | 1 246 103 |
| Apr 09, 2024 | $57.27 | $58.56 | $57.27 | $58.45 | 1 651 320 |
| Apr 08, 2024 | $56.03 | $57.23 | $55.99 | $57.14 | 736 285 |
| Apr 05, 2024 | $56.06 | $56.30 | $55.22 | $56.03 | 611 072 |
| Apr 04, 2024 | $56.65 | $56.96 | $56.15 | $56.23 | 639 231 |
| Apr 03, 2024 | $56.78 | $56.78 | $56.14 | $56.30 | 713 564 |
| Apr 02, 2024 | $56.79 | $57.22 | $56.40 | $56.84 | 1 125 490 |
| Apr 01, 2024 | $57.16 | $57.23 | $56.72 | $57.07 | 874 336 |
| Mar 28, 2024 | $56.94 | $57.28 | $56.86 | $57.12 | 828 519 |
| Mar 27, 2024 | $56.15 | $56.88 | $56.15 | $56.68 | 737 680 |
| Mar 26, 2024 | $56.25 | $56.25 | $55.90 | $56.00 | 799 919 |
| Mar 25, 2024 | $56.14 | $56.45 | $56.05 | $56.08 | 954 029 |
| Mar 22, 2024 | $56.67 | $56.67 | $55.69 | $55.82 | 595 020 |
