NYSE:ADC
Agree Realty Corporation Stock Price (Quote)
$57.52
+0.300 (+0.524%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.78 | $58.83 | Wednesday, 1st May 2024 ADC stock ended at $57.52. This is 0.524% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $57.05 to a day high of $58.35. |
| 90 days | $54.28 | $61.26 | |
| 52 weeks | $52.69 | $69.26 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $57.05 | $57.31 | $56.10 | $56.27 | 1 001 173 |
| Feb 16, 2024 | $57.00 | $57.63 | $56.74 | $57.03 | 905 935 |
| Feb 15, 2024 | $56.70 | $57.74 | $56.39 | $57.34 | 1 001 849 |
| Feb 14, 2024 | $56.68 | $57.38 | $55.53 | $56.20 | 1 914 687 |
| Feb 13, 2024 | $57.25 | $57.75 | $56.48 | $57.31 | 1 157 400 |
| Feb 12, 2024 | $57.67 | $58.40 | $57.61 | $58.15 | 1 514 923 |
| Feb 09, 2024 | $58.02 | $58.24 | $57.28 | $57.53 | 972 751 |
| Feb 08, 2024 | $57.99 | $58.51 | $57.88 | $57.97 | 590 462 |
| Feb 07, 2024 | $58.23 | $58.52 | $57.85 | $58.13 | 569 874 |
| Feb 06, 2024 | $57.67 | $58.40 | $57.59 | $58.25 | 645 334 |
| Feb 05, 2024 | $58.75 | $58.75 | $57.61 | $57.74 | 663 874 |
| Feb 02, 2024 | $60.72 | $60.76 | $58.98 | $59.38 | 556 903 |
| Feb 01, 2024 | $59.61 | $61.26 | $59.30 | $61.21 | 913 804 |
| Jan 31, 2024 | $60.09 | $60.60 | $59.42 | $59.61 | 650 422 |
| Jan 30, 2024 | $60.20 | $60.36 | $59.42 | $59.90 | 451 735 |
| Jan 29, 2024 | $59.49 | $60.58 | $59.36 | $60.50 | 549 112 |
| Jan 26, 2024 | $59.80 | $59.97 | $59.20 | $59.47 | 412 056 |
| Jan 25, 2024 | $59.61 | $59.91 | $59.21 | $59.67 | 1 026 321 |
| Jan 24, 2024 | $61.16 | $61.16 | $59.02 | $59.10 | 1 361 566 |
| Jan 23, 2024 | $61.42 | $61.65 | $60.16 | $60.53 | 786 065 |
| Jan 22, 2024 | $62.00 | $62.37 | $60.77 | $61.16 | 2 023 026 |
| Jan 19, 2024 | $60.93 | $61.54 | $60.43 | $61.09 | 695 775 |
| Jan 18, 2024 | $61.20 | $61.27 | $60.52 | $60.81 | 541 740 |
| Jan 17, 2024 | $61.60 | $62.31 | $60.88 | $61.37 | 798 480 |
| Jan 16, 2024 | $62.59 | $63.00 | $62.15 | $62.39 | 477 782 |
