Agree Realty Corporation (ADC) Historical Stock Data
70.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADC is down -0.14% a day on average. There have been 16 days where Agree Realty Corporation closed green and 14 days where ADC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 70.39 | 70.95 | ↑$0.56 (0.80%) | 70.09 | 71.01 | 322.59K |
| 2024-12-23 | 69.94 | 70.29 | ↑$0.35 (0.50%) | 69.44 | 70.31 | 1.81M |
| 2024-12-20 | 70.00 | 70.17 | ↑$0.17 (0.24%) | 68.97 | 71.13 | 4.30M |
| 2024-12-19 | 70.59 | 69.44 | ↓$1.15 (-1.63%) | 69.30 | 71.48 | 1.31M |
| 2024-12-18 | 73.24 | 70.62 | ↓$2.62 (-3.58%) | 70.53 | 73.98 | 1.11M |
| 2024-12-17 | 73.10 | 73.31 | ↑$0.21 (0.29%) | 72.93 | 74.57 | 1.13M |
| 2024-12-16 | 74.51 | 74.05 | ↓$0.46 (-0.62%) | 73.95 | 75.47 | 736.70K |
| 2024-12-13 | 73.45 | 74.66 | ↑$1.21 (1.65%) | 73.39 | 74.75 | 516.10K |
| 2024-12-12 | 74.09 | 73.64 | ↓$0.45 (-0.61%) | 73.56 | 74.74 | 461.17K |
| 2024-12-11 | 74.26 | 74.32 | ↑$0.06 (0.08%) | 74.17 | 74.83 | 650.71K |
| 2024-12-10 | 74.46 | 74.00 | ↓$0.46 (-0.62%) | 73.61 | 74.65 | 505.19K |
| 2024-12-09 | 74.50 | 74.46 | ↓$0.04 (-0.05%) | 74.13 | 74.98 | 494.45K |
| 2024-12-06 | 74.72 | 74.72 | ↑$0.00 (0.00%) | 74.09 | 75.23 | 533.26K |
| 2024-12-05 | 75.36 | 75.10 | ↓$0.26 (-0.35%) | 74.74 | 75.36 | 400.16K |
| 2024-12-04 | 74.36 | 75.52 | ↑$1.16 (1.56%) | 74.25 | 75.62 | 529.57K |
| 2024-12-03 | 75.27 | 74.53 | ↓$0.74 (-0.98%) | 74.50 | 75.70 | 829.13K |
| 2024-12-02 | 76.59 | 75.50 | ↓$1.09 (-1.42%) | 75.28 | 76.59 | 746.35K |
| 2024-11-29 | 77.56 | 76.80 | ↓$0.76 (-0.98%) | 76.72 | 78.13 | 519.15K |
| 2024-11-27 | 77.40 | 77.65 | ↑$0.25 (0.32%) | 77.21 | 78.39 | 602.10K |
| 2024-11-26 | 76.43 | 76.96 | ↑$0.53 (0.69%) | 76.39 | 77.16 | 576.47K |
| 2024-11-25 | 76.45 | 76.40 | ↓$0.05 (-0.07%) | 76.18 | 77.50 | 0.96M |
| 2024-11-22 | 77.41 | 76.45 | ↓$0.96 (-1.24%) | 76.31 | 77.57 | 609.22K |
| 2024-11-21 | 76.92 | 77.12 | ↑$0.20 (0.26%) | 76.17 | 77.33 | 523.66K |
| 2024-11-20 | 77.00 | 77.01 | ↑$0.01 (0.01%) | 76.51 | 77.53 | 701.14K |
| 2024-11-19 | 76.71 | 77.52 | ↑$0.81 (1.06%) | 76.40 | 77.58 | 819.15K |
| 2024-11-18 | 75.73 | 76.75 | ↑$1.02 (1.35%) | 75.42 | 77.08 | 626.75K |
| 2024-11-15 | 75.72 | 75.97 | ↑$0.25 (0.33%) | 74.97 | 76.39 | 626.02K |
| 2024-11-14 | 76.49 | 75.59 | ↓$0.90 (-1.18%) | 75.27 | 76.49 | 788.30K |
| 2024-11-13 | 76.68 | 76.65 | ↓$0.03 (-0.04%) | 76.22 | 77.27 | 653.57K |
| 2024-11-12 | 76.14 | 76.22 | ↑$0.08 (0.11%) | 75.90 | 76.81 | 1.22M |
Create an account or log in to view more rows.
$ADC This is just getting warmed up.
$ADC buy
$ADC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ADC time to make a big run Monday morning. Let's get it! ????????????????????????????
$ADC the price is wrong
$ADC going green
$ADC keep inchin
$ADC buy and hodl friends. we may be early
but we are not wrong. very soon.
$ADC we back
$ADC Bull trap