Agree Realty Corporation (ADC) Historical Stock Data
77.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADC is up 0.16% a day on average. There have been 15 days where Agree Realty Corporation closed green and 15 days where ADC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 75.59 | 76.02 | ↑$0.43 (0.57%) | 75.46 | 76.59 | 772.41K |
| 2024-11-08 | 74.16 | 75.81 | ↑$1.65 (2.22%) | 74.05 | 76.08 | 755.81K |
| 2024-11-07 | 73.33 | 73.68 | ↑$0.35 (0.48%) | 72.86 | 73.85 | 1.28M |
| 2024-11-06 | 73.79 | 73.19 | ↓$0.60 (-0.81%) | 72.05 | 73.92 | 1.98M |
| 2024-11-05 | 73.84 | 74.06 | ↑$0.22 (0.30%) | 73.13 | 74.07 | 1.18M |
| 2024-11-04 | 74.12 | 74.00 | ↓$0.12 (-0.16%) | 73.39 | 74.26 | 826.76K |
| 2024-11-01 | 74.85 | 73.93 | ↓$0.92 (-1.23%) | 73.92 | 75.41 | 0.95M |
| 2024-10-31 | 74.74 | 74.25 | ↓$0.49 (-0.66%) | 74.05 | 75.10 | 1.20M |
| 2024-10-30 | 74.01 | 75.04 | ↑$1.03 (1.39%) | 73.88 | 75.33 | 1.20M |
| 2024-10-29 | 74.39 | 73.88 | ↓$0.51 (-0.69%) | 73.44 | 74.40 | 1.42M |
| 2024-10-28 | 74.83 | 74.45 | ↓$0.38 (-0.51%) | 74.22 | 75.25 | 1.53M |
| 2024-10-25 | 75.10 | 75.03 | ↓$0.07 (-0.09%) | 74.72 | 75.90 | 3.40M |
| 2024-10-24 | 76.48 | 75.00 | ↓$1.48 (-1.94%) | 74.92 | 77.47 | 1.10M |
| 2024-10-23 | 74.43 | 76.68 | ↑$2.25 (3.02%) | 74.23 | 77.10 | 1.55M |
| 2024-10-22 | 74.64 | 75.11 | ↑$0.47 (0.63%) | 74.51 | 75.58 | 647.44K |
| 2024-10-21 | 75.49 | 74.98 | ↓$0.51 (-0.68%) | 74.73 | 75.80 | 1.19M |
| 2024-10-18 | 76.10 | 75.58 | ↓$0.52 (-0.68%) | 75.24 | 76.11 | 1.11M |
| 2024-10-17 | 76.21 | 75.89 | ↓$0.32 (-0.42%) | 75.42 | 76.40 | 617.46K |
| 2024-10-16 | 75.50 | 76.69 | ↑$1.19 (1.58%) | 75.14 | 76.88 | 587.13K |
| 2024-10-15 | 74.65 | 75.33 | ↑$0.68 (0.91%) | 74.55 | 75.89 | 757.48K |
| 2024-10-14 | 73.57 | 74.33 | ↑$0.76 (1.03%) | 73.33 | 74.59 | 471.13K |
| 2024-10-11 | 73.87 | 73.49 | ↓$0.38 (-0.51%) | 73.22 | 73.90 | 570.94K |
| 2024-10-10 | 73.79 | 73.26 | ↓$0.53 (-0.72%) | 72.71 | 74.24 | 796.26K |
Create an account or log in to view more rows.
$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
$ADC we going up from here
$ADC just added more
$ADC we like the stock