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 |
| Dec 06, 2023 | $61.23 | $61.84 | $60.71 | $60.88 | 750 243 |
| Dec 05, 2023 | $61.33 | $61.59 | $60.78 | $60.98 | 883 436 |
| Dec 04, 2023 | $60.01 | $61.61 | $60.01 | $61.50 | 1 082 193 |
| Dec 01, 2023 | $59.06 | $60.15 | $58.94 | $60.11 | 709 588 |
| Nov 30, 2023 | $58.36 | $59.49 | $58.30 | $59.21 | 769 180 |
| Nov 29, 2023 | $58.70 | $59.05 | $58.28 | $58.37 | 851 555 |
| Nov 28, 2023 | $58.04 | $59.20 | $57.77 | $58.66 | 972 465 |
| Nov 27, 2023 | $57.82 | $58.51 | $57.41 | $58.12 | 691 886 |
| Nov 24, 2023 | $57.41 | $58.03 | $57.24 | $57.82 | 267 726 |
| Nov 22, 2023 | $57.45 | $57.82 | $57.03 | $57.47 | 651 837 |
| Nov 21, 2023 | $57.26 | $57.42 | $56.71 | $57.00 | 984 403 |
| Nov 20, 2023 | $57.75 | $57.89 | $57.37 | $57.50 | 696 979 |
| Nov 17, 2023 | $58.62 | $58.70 | $57.71 | $57.87 | 1 092 999 |
| Nov 16, 2023 | $58.45 | $58.79 | $58.23 | $58.24 | 667 866 |
| Nov 15, 2023 | $57.94 | $58.56 | $57.94 | $58.31 | 488 821 |
| Nov 14, 2023 | $57.68 | $59.11 | $57.68 | $58.04 | 710 594 |
| Nov 13, 2023 | $56.35 | $56.74 | $55.97 | $56.23 | 448 449 |
| Nov 10, 2023 | $57.28 | $57.28 | $56.47 | $56.65 | 714 030 |
| Nov 09, 2023 | $58.09 | $58.23 | $56.57 | $56.88 | 629 321 |
| Nov 08, 2023 | $57.81 | $58.34 | $57.81 | $58.11 | 493 240 |
| Nov 07, 2023 | $58.66 | $58.83 | $57.81 | $57.97 | 614 355 |
| Nov 06, 2023 | $58.67 | $58.78 | $58.20 | $58.60 | 576 960 |
| Nov 03, 2023 | $59.22 | $59.92 | $58.94 | $58.98 | 809 443 |
| Nov 02, 2023 | $57.98 | $58.96 | $57.96 | $58.16 | 911 494 |
| Nov 01, 2023 | $55.86 | $57.29 | $55.62 | $57.22 | 991 153 |
