Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	70.56	70.98	69.68	69.74	837,847	-0.60(-0.86%)
Aug 30, 2022	71.70	71.70	70.21	70.35	388,916	-0.99(-1.38%)
Aug 29, 2022	70.83	71.75	70.39	71.33	411,352	+0.20(+0.29%)
Aug 26, 2022	72.14	72.22	71.06	71.13	467,584	-1.07(-1.48%)
Aug 25, 2022	71.97	72.39	71.71	72.20	392,814	+0.34(+0.48%)
Aug 24, 2022	71.68	72.19	71.63	71.86	381,990	+0.18(+0.24%)
Aug 23, 2022	72.82	72.82	71.14	71.68	629,495	-0.96(-1.32%)
Aug 22, 2022	73.04	73.14	72.33	72.64	484,658	-0.57(-0.78%)
Aug 19, 2022	73.07	73.49	72.73	73.22	477,495	-0.06(-0.08%)
Aug 18, 2022	73.81	74.12	73.18	73.27	351,289	-0.53(-0.71%)
Aug 17, 2022	73.63	74.20	73.20	73.80	469,084	-0.13(-0.17%)
Aug 16, 2022	74.13	74.26	73.63	73.93	465,535	-0.25(-0.34%)
Aug 15, 2022	72.91	74.20	72.74	74.18	780,818	+1.27(+1.75%)
Aug 12, 2022	72.86	73.21	72.31	72.90	649,929	+0.42(+0.59%)
Aug 11, 2022	72.11	72.90	71.92	72.48	593,123	+0.36(+0.50%)
Aug 10, 2022	72.26	72.37	71.41	72.12	499,753	+0.27(+0.37%)
Aug 09, 2022	71.67	72.02	71.42	71.85	562,685	+0.33(+0.46%)
Aug 08, 2022	71.13	71.80	70.94	71.52	411,060	+0.62(+0.87%)
Aug 05, 2022	69.70	70.93	69.62	70.90	545,767	+0.87(+1.24%)
Aug 04, 2022	70.58	70.83	69.76	70.03	810,118	-0.35(-0.50%)
Aug 03, 2022	73.69	73.84	70.19	70.38	864,324	-1.51(-2.11%)
Aug 02, 2022	72.72	72.99	71.52	71.90	803,931	-0.63(-0.87%)
Aug 01, 2022	73.14	73.26	72.34	72.52	582,038	-0.95(-1.29%)
Jul 29, 2022	72.72	73.69	72.48	73.48	472,084	+0.54(+0.75%)
Jul 28, 2022	71.80	72.95	71.52	72.93	508,268	+1.67(+2.35%)
Jul 27, 2022	70.86	71.35	70.45	71.26	456,590	+0.49(+0.69%)
Jul 26, 2022	70.87	71.37	70.71	70.77	546,812	-0.27(-0.38%)
Jul 25, 2022	70.31	71.11	69.96	71.03	669,171	+0.87(+1.25%)
Jul 22, 2022	70.04	70.34	69.53	70.16	602,078	+0.55(+0.79%)
Jul 21, 2022	69.95	70.09	69.30	69.61	521,965	-0.52(-0.75%)
Jul 20, 2022	70.34	70.80	69.32	70.13	1,143,348	-0.06(-0.08%)
Jul 19, 2022	69.27	70.22	68.93	70.19	742,957	+1.41(+2.05%)
Jul 18, 2022	69.02	69.21	68.29	68.78	652,104	-0.05(-0.07%)
Jul 15, 2022	68.51	68.99	67.76	68.83	932,421	+1.23(+1.82%)
Jul 14, 2022	65.38	67.70	65.08	67.59	538,768	+1.27(+1.92%)
Jul 13, 2022	66.59	67.21	66.30	66.32	579,348	-1.11(-1.65%)
Jul 12, 2022	67.76	68.31	66.76	67.44	716,692	-0.40(-0.58%)
Jul 11, 2022	67.57	68.01	67.11	67.83	1,132,688	+0.32(+0.48%)
Jul 08, 2022	67.06	67.70	66.87	67.51	607,545	+0.56(+0.84%)
Jul 07, 2022	67.60	67.63	66.68	66.95	801,806	-0.34(-0.51%)
Jul 06, 2022	66.94	67.74	66.94	67.29	1,309,386	+0.38(+0.56%)
Jul 05, 2022	67.45	67.45	65.94	66.91	778,817	-0.76(-1.13%)
Jul 01, 2022	66.06	67.89	65.82	67.68	957,288	+1.29(+1.94%)
Jun 30, 2022	67.18	67.31	66.24	66.39	949,877	-0.98(-1.45%)
Jun 29, 2022	67.19	67.90	66.96	67.36	846,837	-0.02(-0.04%)
Jun 28, 2022	68.07	68.51	67.22	67.39	849,343	-0.39(-0.57%)
Jun 27, 2022	67.86	68.49	67.26	67.77	830,162	-0.23(-0.34%)
Jun 24, 2022	66.70	68.17	66.31	68.00	1,853,996	+1.47(+2.21%)
Jun 23, 2022	65.52	67.00	65.40	66.53	985,320	+1.44(+2.21%)
Jun 22, 2022	63.40	65.57	63.40	65.09	546,888	+1.42(+2.23%)
Jun 21, 2022	63.31	64.66	63.31	63.67	724,064	+0.55(+0.87%)
Jun 17, 2022	63.56	64.25	62.67	63.12	1,961,785	+0.11(+0.17%)
Jun 16, 2022	61.96	63.25	61.96	63.01	883,071	-0.02(-0.03%)
Jun 15, 2022	61.47	63.96	61.41	63.03	1,008,449	+1.56(+2.54%)
Jun 14, 2022	62.16	62.43	60.68	61.47	927,321	-0.98(-1.57%)
Jun 13, 2022	63.30	63.85	62.01	62.45	979,621	-2.09(-3.24%)
Jun 10, 2022	63.78	64.74	63.18	64.54	764,100	+0.34(+0.53%)
Jun 09, 2022	64.74	65.27	64.01	64.20	561,221	-0.71(-1.09%)
Jun 08, 2022	65.51	65.69	64.54	64.91	492,534	-1.06(-1.60%)
Jun 07, 2022	64.34	66.00	64.29	65.96	655,889	+1.46(+2.26%)
Jun 06, 2022	64.13	64.90	63.70	64.51	897,138	+0.78(+1.22%)
Jun 03, 2022	64.50	64.77	63.62	63.73	504,704	-0.92(-1.42%)
Jun 02, 2022	65.40	65.40	63.66	64.64	825,818	+0.28(+0.43%)