Agree Realty Corporation (ADC-PA) NYSE

17.70

+0.05(+0.28%)

Updated at December 04 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202517.517.6517.6517.6617.4216,570
December 02, 202517.817.5517.5517.817.5510,359
December 01, 202517.7617.6817.6817.8217.6616,291
November 28, 202517.8317.8317.8317.8317.83531
November 26, 202517.6717.8117.8117.8117.6710,578
November 25, 202517.6117.7417.7417.7417.538,942
November 24, 202517.5517.6917.6917.6917.5319,818
November 21, 202517.4717.5417.5417.5417.318,078
November 20, 202517.5717.517.4117.6117.523,581
November 19, 202517.517.5617.4717.6217.510,575
November 18, 202517.7317.517.4117.7317.498,646
November 17, 202517.6817.617.5117.6917.515,008
November 14, 202517.5117.6617.5717.7817.516,687
November 13, 202517.5117.5417.4517.6217.516,529
November 12, 202517.617.617.617.6217.554,581
November 11, 202517.6417.5617.5617.6417.554,110
November 10, 202517.517.6417.6417.6917.513,942
November 07, 202517.517.4917.4917.5317.478,882
November 06, 202517.6517.5317.5317.6817.56,172
November 05, 202517.4817.5317.5317.6417.484,142
November 04, 202517.4817.4817.4817.5817.487,429
November 03, 202517.5817.5317.5317.6417.4119,439
October 31, 202517.6617.6317.6317.6917.556,436
October 30, 202517.7417.6517.6517.7517.638,024
October 29, 202517.7117.7617.7617.7917.711,013
October 28, 202517.7917.717.717.7917.6842,037
October 27, 202517.817.7817.7817.817.6920,555
October 24, 202517.8317.7417.7417.8817.7217,834
October 23, 20251817.8117.721817.8117,532
October 22, 202517.9617.9317.8418.0217.925,799
October 21, 202518.0718.0117.9218.0817.918,887
October 20, 202517.9918.0717.9818.1117.999,607
October 17, 202518.0517.917.918.1217.8915,095
October 16, 202518.2218.118.118.2218.083,279
October 15, 202518.0518.118.118.2418.056,387
October 14, 202517.9418.0418.0418.1117.943,600
October 13, 202518.0417.9417.9418.1717.942,814
October 10, 202518.1218.0618.0618.12182,784
October 09, 202518.218.0118.0118.217.9912,258
October 08, 202518.2418.2318.2318.2518.193,921
October 07, 202518.2918.1418.1418.3318.13,921
October 06, 202518.3118.218.218.3118.076,472
October 03, 202518.2918.2518.2518.318.192,488
October 02, 202518.3118.3418.3418.3418.33,370
October 01, 202518.1618.3518.3518.3518.157,240
September 30, 202518.1218.1518.1518.1618.0128,082
September 29, 202518.0918.1418.1418.1718.0122,858
September 26, 202518.0118.0918.0918.1518.015,229
September 25, 202518.1718.0718.0718.2318.035,243
September 24, 202518.2718.1118.1118.2818.119,212
September 23, 202518.3818.3418.3418.4318.299,129
September 22, 202518.3918.418.418.4418.2617,806
September 19, 202518.3118.3918.3918.3918.233,383
September 18, 202518.2318.3218.2318.3518.218,469
September 17, 202518.1318.2618.1718.318.1323,601
September 16, 202518.1518.218.1118.2718.116,261
September 15, 202518.118.1618.0718.218.018,080
September 12, 202518.2118.218.1118.2118.0113,551
September 11, 202518.1118.1918.1918.3318.0719,242
September 10, 202518.3418.1618.1618.3418.0812,792
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved