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 |
| Jul 17, 2023 | $65.40 | $65.94 | $65.20 | $65.72 | 727 303 |
| Jul 14, 2023 | $65.40 | $65.79 | $65.09 | $65.52 | 572 119 |
| Jul 13, 2023 | $65.34 | $65.63 | $65.12 | $65.56 | 448 174 |
| Jul 12, 2023 | $65.81 | $66.20 | $65.50 | $65.53 | 902 200 |
| Jul 11, 2023 | $65.01 | $65.57 | $64.56 | $65.48 | 1 430 750 |
| Jul 10, 2023 | $64.96 | $65.26 | $64.54 | $64.79 | 757 229 |
| Jul 07, 2023 | $65.35 | $65.54 | $64.89 | $65.11 | 648 040 |
| Jul 06, 2023 | $65.76 | $66.04 | $64.77 | $65.66 | 663 393 |
| Jul 05, 2023 | $65.84 | $66.65 | $65.39 | $66.29 | 836 194 |
| Jul 03, 2023 | $65.40 | $66.28 | $65.22 | $65.89 | 365 227 |
| Jun 30, 2023 | $65.75 | $65.86 | $64.70 | $65.39 | 881 288 |
| Jun 29, 2023 | $64.52 | $65.54 | $64.39 | $65.47 | 852 392 |
| Jun 28, 2023 | $65.68 | $65.68 | $64.59 | $64.99 | 867 033 |
| Jun 27, 2023 | $65.64 | $65.97 | $65.30 | $65.56 | 640 311 |
| Jun 26, 2023 | $65.18 | $65.85 | $65.17 | $65.55 | 730 262 |
| Jun 23, 2023 | $65.15 | $65.57 | $64.70 | $65.03 | 11 966 088 |
| Jun 22, 2023 | $66.06 | $66.07 | $64.76 | $65.40 | 1 039 367 |
| Jun 21, 2023 | $65.31 | $65.62 | $64.61 | $65.19 | 757 438 |
| Jun 20, 2023 | $65.79 | $65.79 | $64.80 | $65.46 | 779 181 |
| Jun 16, 2023 | $65.97 | $66.32 | $65.48 | $65.84 | 657 916 |
| Jun 15, 2023 | $65.77 | $65.90 | $65.22 | $65.87 | 706 096 |
| Jun 14, 2023 | $65.50 | $66.26 | $65.22 | $65.77 | 712 227 |
| Jun 13, 2023 | $65.44 | $66.00 | $65.18 | $65.35 | 610 327 |
| Jun 12, 2023 | $65.33 | $65.69 | $64.83 | $65.59 | 727 601 |
| Jun 09, 2023 | $65.83 | $65.83 | $65.27 | $65.39 | 342 852 |
