Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	67.19	67.32	66.25	66.40	949,711	-0.98(-1.45%)
Jun 29, 2022	67.20	67.91	66.97	67.37	846,689	-0.02(-0.04%)
Jun 28, 2022	68.09	68.52	67.23	67.40	849,195	-0.39(-0.57%)
Jun 27, 2022	67.88	68.50	67.27	67.78	830,018	-0.23(-0.34%)
Jun 24, 2022	66.71	68.18	66.32	68.01	1,853,673	+1.47(+2.21%)
Jun 23, 2022	65.54	67.01	65.41	66.55	985,148	+1.44(+2.21%)
Jun 22, 2022	63.41	65.58	63.41	65.10	546,792	+1.42(+2.23%)
Jun 21, 2022	63.32	64.67	63.32	63.68	723,938	+0.55(+0.87%)
Jun 17, 2022	63.57	64.26	62.68	63.13	1,961,443	+0.11(+0.17%)
Jun 16, 2022	61.98	63.26	61.98	63.02	882,917	-0.02(-0.03%)
Jun 15, 2022	61.48	63.98	61.42	63.04	1,008,273	+1.56(+2.54%)
Jun 14, 2022	62.17	62.44	60.69	61.48	927,159	-0.98(-1.57%)
Jun 13, 2022	63.31	63.87	62.02	62.46	979,450	-2.09(-3.24%)
Jun 10, 2022	63.79	64.75	63.19	64.55	763,967	+0.34(+0.53%)
Jun 09, 2022	64.76	65.28	64.02	64.21	561,123	-0.71(-1.09%)
Jun 08, 2022	65.52	65.70	64.55	64.92	492,448	-1.06(-1.60%)
Jun 07, 2022	64.35	66.01	64.31	65.98	655,775	+1.46(+2.26%)
Jun 06, 2022	64.14	64.91	63.71	64.52	896,982	+0.78(+1.22%)
Jun 03, 2022	64.51	64.78	63.63	63.74	504,616	-0.92(-1.42%)
Jun 02, 2022	65.41	65.41	63.67	64.65	825,674	+0.28(+0.43%)
Jun 01, 2022	64.29	64.74	63.41	64.38	916,564	+0.54(+0.85%)
May 31, 2022	63.27	64.20	62.42	63.84	1,701,714	+0.49(+0.77%)
May 27, 2022	63.16	63.78	62.76	63.35	1,589,845	+0.84(+1.34%)
May 26, 2022	62.54	63.21	62.37	62.51	3,589,664	-2.35(-3.62%)
May 25, 2022	64.01	65.19	63.87	64.86	583,393	+0.55(+0.85%)
May 24, 2022	62.60	64.36	62.06	64.31	1,217,940	+1.73(+2.76%)
May 23, 2022	62.78	63.11	61.97	62.59	630,853	+0.16(+0.25%)
May 20, 2022	62.49	62.63	61.85	62.43	909,512	+0.41(+0.66%)
May 19, 2022	61.93	62.60	61.52	62.02	860,461	-0.09(-0.15%)
May 18, 2022	62.69	63.19	61.66	62.11	704,646	-0.91(-1.45%)
May 17, 2022	63.29	63.33	62.59	63.03	587,591	+0.20(+0.32%)
May 16, 2022	62.46	63.16	62.46	62.82	943,233	+0.29(+0.47%)
May 13, 2022	62.03	62.70	61.68	62.53	965,028	+1.03(+1.68%)
May 12, 2022	61.26	61.54	60.13	61.50	999,289	+0.72(+1.19%)
May 11, 2022	60.24	61.38	60.07	60.78	969,130	+0.58(+0.96%)
May 10, 2022	61.90	61.92	58.90	60.20	1,157,267	-1.05(-1.72%)
May 09, 2022	61.29	62.05	60.77	61.25	910,758	-0.55(-0.89%)
May 06, 2022	61.74	62.23	60.89	61.80	563,892	-0.39(-0.63%)
May 05, 2022	63.03	63.28	61.52	62.19	655,282	-0.94(-1.49%)
May 04, 2022	61.68	63.24	61.68	63.13	823,959	+1.40(+2.27%)
May 03, 2022	60.59	62.11	60.32	61.74	923,507	+1.23(+2.02%)
May 02, 2022	62.16	62.53	59.33	60.51	752,517	-1.60(-2.58%)
Apr 29, 2022	64.23	64.24	61.99	62.11	667,321	-2.57(-3.97%)
Apr 28, 2022	64.15	64.77	63.41	64.68	469,238	+1.23(+1.94%)
Apr 27, 2022	64.22	64.44	63.42	63.45	673,469	-0.73(-1.14%)
Apr 26, 2022	64.51	64.84	63.93	64.18	557,679	-0.45(-0.69%)
Apr 25, 2022	65.62	65.92	63.40	64.63	743,138	-1.12(-1.70%)
Apr 22, 2022	65.16	65.98	65.15	65.75	882,970	+0.36(+0.56%)
Apr 21, 2022	65.93	65.93	65.25	65.38	687,158	-0.15(-0.22%)
Apr 20, 2022	65.19	65.79	64.37	65.53	847,763	+0.55(+0.84%)
Apr 19, 2022	64.23	65.00	64.23	64.98	552,855	+0.92(+1.44%)
Apr 18, 2022	63.48	64.20	63.48	64.06	754,576	+0.30(+0.47%)
Apr 14, 2022	63.61	63.89	63.35	63.76	590,473	+0.36(+0.56%)
Apr 13, 2022	63.14	63.76	63.13	63.41	813,518	+0.65(+1.03%)
Apr 12, 2022	62.73	62.90	62.23	62.76	821,867	+0.44(+0.70%)
Apr 11, 2022	62.38	62.58	62.10	62.32	565,720	+0.09(+0.15%)
Apr 08, 2022	61.55	62.36	61.25	62.23	814,904	+0.68(+1.11%)
Apr 07, 2022	61.38	61.95	60.80	61.55	855,561	-0.10(-0.16%)
Apr 06, 2022	60.84	61.93	60.52	61.65	542,682	+0.75(+1.23%)
Apr 05, 2022	61.06	61.59	60.35	60.90	639,124	+0.15(+0.24%)
Apr 04, 2022	61.42	61.42	60.22	60.75	508,663	-0.75(-1.22%)