Agree Realty Corporation (ADC) Historical Stock Data
59.18 ↑0.42 (0.71%)
As of May 7, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, ADC is up 0.09% a day on average. There have been 14 days where Agree Realty Corporation closed green and 16 days where ADC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 59.01 | 58.76 | ↓$0.25 (-0.42%) | 58.39 | 59.31 | 656.67K |
| 2024-05-03 | 58.58 | 58.78 | ↑$0.20 (0.34%) | 58.07 | 59.05 | 631.89K |
| 2024-05-02 | 58.04 | 58.00 | ↓$0.04 (-0.07%) | 57.73 | 58.55 | 696.15K |
| 2024-05-01 | 57.12 | 57.52 | ↑$0.40 (0.70%) | 57.04 | 58.35 | 636.94K |
| 2024-04-30 | 57.38 | 57.22 | ↓$0.16 (-0.28%) | 57.02 | 57.64 | 1.11M |
| 2024-04-29 | 57.80 | 57.77 | ↓$0.03 (-0.05%) | 57.63 | 58.41 | 837.81K |
| 2024-04-26 | 58.21 | 57.77 | ↓$0.44 (-0.76%) | 57.70 | 58.57 | 780.98K |
| 2024-04-25 | 58.04 | 58.05 | ↑$0.01 (0.02%) | 57.67 | 58.41 | 832.67K |
| 2024-04-24 | 58.00 | 58.37 | ↑$0.37 (0.64%) | 57.07 | 58.83 | 1.43M |
| 2024-04-23 | 56.90 | 57.56 | ↑$0.66 (1.16%) | 56.90 | 57.66 | 1.18M |
| 2024-04-22 | 56.51 | 56.90 | ↑$0.39 (0.69%) | 56.32 | 57.09 | 0.98M |
| 2024-04-19 | 55.84 | 56.56 | ↑$0.72 (1.29%) | 55.84 | 57.04 | 1.19M |
| 2024-04-18 | 55.34 | 55.83 | ↑$0.49 (0.89%) | 55.05 | 55.87 | 794.10K |
| 2024-04-17 | 54.98 | 55.18 | ↑$0.20 (0.36%) | 54.85 | 55.35 | 0.98M |
| 2024-04-16 | 55.54 | 54.90 | ↓$0.64 (-1.15%) | 54.78 | 55.55 | 760K |
| 2024-04-15 | 56.32 | 55.69 | ↓$0.63 (-1.12%) | 55.47 | 56.36 | 690.53K |
| 2024-04-12 | 56.85 | 56.22 | ↓$0.63 (-1.11%) | 56.18 | 57.02 | 0.94M |
| 2024-04-11 | 56.85 | 56.75 | ↓$0.10 (-0.18%) | 56.52 | 57.28 | 1.11M |
| 2024-04-10 | 57.24 | 56.52 | ↓$0.72 (-1.26%) | 55.79 | 57.24 | 1.33M |
| 2024-04-09 | 57.27 | 58.45 | ↑$1.18 (2.06%) | 57.27 | 58.56 | 1.75M |
| 2024-04-08 | 56.03 | 57.14 | ↑$1.11 (1.98%) | 55.95 | 57.23 | 736.38K |
| 2024-04-05 | 56.06 | 56.03 | ↓$0.03 (-0.05%) | 55.22 | 56.30 | 629.76K |
| 2024-04-04 | 56.65 | 56.23 | ↓$0.42 (-0.74%) | 56.15 | 56.96 | 679.39K |
| 2024-04-03 | 56.78 | 56.30 | ↓$0.48 (-0.85%) | 56.14 | 56.78 | 871.86K |
| 2024-04-02 | 56.79 | 56.84 | ↑$0.05 (0.09%) | 56.40 | 57.22 | 1.17M |
| 2024-04-01 | 57.16 | 57.07 | ↓$0.09 (-0.16%) | 56.72 | 57.23 | 892.92K |
| 2024-03-28 | 56.94 | 57.12 | ↑$0.18 (0.32%) | 56.86 | 57.28 | 828.55K |
| 2024-03-27 | 56.15 | 56.68 | ↑$0.53 (0.94%) | 56.15 | 56.88 | 771.20K |
| 2024-03-26 | 56.25 | 56.00 | ↓$0.25 (-0.44%) | 55.90 | 56.25 | 839.21K |
| 2024-03-25 | 56.14 | 56.08 | ↓$0.06 (-0.11%) | 56.05 | 56.45 | 0.95M |
Create an account or log in to view more rows.
$ADC When in doubt...
$ADC called it
$ADC holding and buying these dips is so easy.
$ADC Love this stock.
Light taps
$ADC nice!!!
$ADC The United States stock market is going to crash.
$ADC hello
please hold.
$ADC CHUG CHUG CHUG
$ADC hold
$ADC To the moon!!