Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	61.88	62.01	60.73	60.73	835,243	-1.72(-2.75%)
Nov 29, 2021	62.22	63.16	61.66	62.45	671,298	+0.54(+0.87%)
Nov 26, 2021	61.76	62.29	60.97	61.91	384,286	-0.91(-1.45%)
Nov 24, 2021	61.64	62.99	61.59	62.83	383,418	+1.04(+1.68%)
Nov 23, 2021	62.23	62.56	61.73	61.79	657,607	-0.46(-0.73%)
Nov 22, 2021	62.51	62.92	62.06	62.25	372,280	-0.17(-0.27%)
Nov 19, 2021	62.59	63.06	62.08	62.42	536,100	-0.39(-0.63%)
Nov 18, 2021	62.20	63.02	62.59	62.81	692,526	+0.87(+1.40%)
Nov 17, 2021	62.66	62.66	60.94	61.94	707,607	-0.79(-1.26%)
Nov 16, 2021	63.53	63.65	62.31	62.73	386,149	-0.57(-0.91%)
Nov 15, 2021	62.92	63.30	62.59	63.30	396,937	+0.70(+1.12%)
Nov 12, 2021	63.03	63.08	62.45	62.60	265,431	-0.27(-0.43%)
Nov 11, 2021	62.59	62.89	62.18	62.87	224,940	+0.28(+0.44%)
Nov 10, 2021	62.61			62.59	332,864	+0.08(+0.13%)
Nov 09, 2021	63.37	63.42	62.42	62.51	372,657	-0.65(-1.02%)
Nov 08, 2021	63.85	63.85	62.57	63.16	284,956	-0.37(-0.58%)
Nov 05, 2021	62.94	64.22	62.92	63.53	421,137	+0.77(+1.23%)
Nov 04, 2021	63.17	64.12	62.73	62.76	471,679	-0.34(-0.54%)
Nov 03, 2021	63.88	64.36	62.89	63.10	958,706	-0.99(-1.54%)
Nov 02, 2021	64.36	64.36	63.75	64.08	364,454	+0.20(+0.31%)
Nov 01, 2021	63.71	64.10	62.33	63.88	525,079	+0.21(+0.34%)
Oct 29, 2021	64.06	64.45	63.40	63.67	526,580	-0.68(-1.06%)
Oct 28, 2021	63.62	64.43	63.61	64.35	300,861	+0.85(+1.34%)
Oct 27, 2021	63.77	63.86	63.22	63.50	327,873	-0.12(-0.18%)
Oct 26, 2021	63.26	64.06		63.62	612,477	+0.46(+0.74%)
Oct 25, 2021	62.69	63.49	62.39	63.15	352,177	+0.50(+0.80%)
Oct 22, 2021	63.04	63.40	62.42	62.65	382,614	-0.21(-0.33%)
Oct 21, 2021	63.06	63.24	62.60	62.86	300,823	-0.15(-0.24%)
Oct 20, 2021	62.04	63.04	61.95	63.01	299,301	+1.12(+1.80%)
Oct 19, 2021	62.20	62.27	61.75	61.89	315,212	-0.22(-0.36%)
Oct 18, 2021	61.73	62.32	61.45	62.12	253,780	+0.10(+0.16%)
Oct 15, 2021	62.56	62.86	61.87	62.02	322,198	-0.21(-0.33%)
Oct 14, 2021	62.31	62.31	61.66	62.23	243,720	+0.29(+0.46%)
Oct 13, 2021	60.97	61.97	60.95	61.94	403,087	+0.75(+1.23%)
Oct 12, 2021	60.53	61.45	60.30	61.19	361,438	+0.81(+1.35%)
Oct 11, 2021	60.45	60.74	60.08	60.38	347,364	+0.07(+0.12%)
Oct 08, 2021	61.11	61.47	60.27	60.30	315,239	-0.75(-1.23%)
Oct 07, 2021	61.07	61.58	60.74	61.05	640,141	+0.27(+0.44%)
Oct 06, 2021	59.24	60.81	59.11	60.79	588,106	+1.42(+2.39%)
Oct 05, 2021	59.77	59.77	59.14	59.37	426,541	-0.40(-0.67%)
Oct 04, 2021	59.68	60.22	59.42	59.77	556,915	-0.13(-0.22%)
Oct 01, 2021	59.71	60.54	59.53	59.90	569,692	+0.75(+1.27%)
Sep 30, 2021	60.26	60.54	59.14	59.15	425,016	-1.06(-1.77%)
Sep 29, 2021	60.28	61.00	60.10	60.22	432,914	+0.61(+1.03%)
Sep 28, 2021	59.73	60.00	59.21	59.60	384,944	-0.30(-0.51%)
Sep 27, 2021	60.52	61.06	59.89	59.90	532,083	-0.34(-0.56%)
Sep 24, 2021	60.89	60.94	59.94	60.24	392,766	-0.68(-1.11%)
Sep 23, 2021	61.74	62.10	60.80	60.92	464,870	-0.72(-1.17%)
Sep 22, 2021	62.32	62.43	61.52	61.64	560,055	-0.35(-0.56%)
Sep 21, 2021	63.27	63.46	61.97	61.99	371,938	-0.85(-1.35%)
Sep 20, 2021	62.78	63.15	62.07	62.83	588,074	-0.37(-0.58%)
Sep 17, 2021	64.14	64.43	62.88	63.20	913,555	-0.55(-0.87%)
Sep 16, 2021	63.59	63.92	63.15	63.75	441,501	+0.17(+0.27%)
Sep 15, 2021	63.26	63.88	63.04	63.58	362,300	+0.28(+0.44%)
Sep 14, 2021	63.84	64.02	62.86	63.31	286,451	-0.31(-0.49%)
Sep 13, 2021	62.89	63.93	62.87	63.62	453,317	+1.13(+1.81%)
Sep 10, 2021	64.21	64.21	62.47	62.49	380,323	-1.48(-2.31%)
Sep 09, 2021	65.32	65.41	63.96	63.96	381,141	-1.68(-2.56%)
Sep 08, 2021	65.19	66.04	65.19	65.65	668,880	+0.21(+0.33%)
Sep 07, 2021	66.20	66.20	65.28	65.43	505,544	-0.99(-1.49%)
Sep 03, 2021	66.53	66.53	65.82	66.42	320,750	-0.24(-0.36%)
Sep 02, 2021	66.65	66.71	65.90	66.66	608,875	+0.16(+0.24%)