Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	77.41	77.57	76.31	76.45	609,220	-0.67(-0.87%)
Nov 21, 2024	76.92	77.33	76.17	77.12	523,657	+0.11(+0.14%)
Nov 20, 2024	77.00	77.53	76.50	77.01	701,131	-0.51(-0.66%)
Nov 19, 2024	76.71	77.58	76.40	77.52	819,151	+0.77(+1.00%)
Nov 18, 2024	75.73	77.08	75.42	76.75	626,753	+0.78(+1.03%)
Nov 15, 2024	75.72	76.39	74.97	75.97	626,097	+0.38(+0.50%)
Nov 14, 2024	76.49	76.49	75.27	75.59	788,294	-1.06(-1.38%)
Nov 13, 2024	76.68	77.27	76.22	76.65	653,599	+0.43(+0.56%)
Nov 12, 2024	76.14	76.81	75.90	76.22	1,224,257	+0.20(+0.26%)
Nov 11, 2024	75.59	76.59	75.46	76.02	772,413	+0.21(+0.28%)
Nov 08, 2024	74.16	76.08	74.05	75.81	755,868	+2.13(+2.89%)
Nov 07, 2024	73.33	73.85	72.86	73.68	1,284,758	+0.49(+0.67%)
Nov 06, 2024	73.79	73.92	72.05	73.19	1,980,430	-0.87(-1.17%)
Nov 05, 2024	73.84	74.07	73.13	74.06	1,180,576	+0.06(+0.08%)
Nov 04, 2024	74.12	74.26	73.39	74.00	826,761	+0.07(+0.09%)
Nov 01, 2024	74.85	75.41	73.92	73.93	952,416	-0.32(-0.43%)
Oct 31, 2024	74.74	75.10	74.05	74.25	1,202,373	-0.79(-1.05%)
Oct 30, 2024	74.01	75.33	73.88	75.04	1,201,070	+1.16(+1.57%)
Oct 29, 2024	74.39	74.39	73.44	73.88	1,417,271	-0.57(-0.77%)
Oct 28, 2024	74.83	75.25	74.22	74.45	1,533,561	-0.58(-0.77%)
Oct 25, 2024	75.10	75.90	74.72	75.03	3,399,426	+0.03(+0.04%)
Oct 24, 2024	76.48	77.47	74.92	75.00	1,089,867	-1.68(-2.19%)
Oct 23, 2024	74.43	77.10	74.23	76.68	1,547,729	+1.57(+2.09%)
Oct 22, 2024	74.64	75.58	74.51	75.11	647,439	+0.13(+0.17%)
Oct 21, 2024	75.49	75.80	74.73	74.98	1,192,277	-0.60(-0.79%)
Oct 18, 2024	76.10	76.11	75.24	75.58	1,108,448	-0.31(-0.41%)
Oct 17, 2024	76.21	76.40	75.42	75.89	617,461	-0.80(-1.04%)
Oct 16, 2024	75.50	76.88	75.14	76.69	587,033	+1.36(+1.81%)
Oct 15, 2024	74.65	75.89	74.55	75.33	757,477	+1.00(+1.35%)
Oct 14, 2024	73.57	74.59	73.33	74.33	471,126	+0.84(+1.14%)
Oct 11, 2024	73.87	73.89	73.22	73.49	570,940	+0.23(+0.31%)
Oct 10, 2024	73.79	74.24	72.71	73.26	796,042	-0.47(-0.64%)
Oct 09, 2024	73.84	74.17	73.58	73.73	559,851	-0.11(-0.15%)
Oct 08, 2024	73.80	74.28	73.41	73.84	658,984	+0.47(+0.64%)
Oct 07, 2024	73.52	73.66	73.00	73.37	698,907	-0.51(-0.69%)
Oct 04, 2024	74.89	75.02	73.39	73.88	989,821	-1.31(-1.74%)
Oct 03, 2024	75.02	75.25	74.60	75.19	1,016,597	-0.09(-0.12%)
Oct 02, 2024	74.72	75.49	74.45	75.28	1,246,045	+0.01(+0.01%)
Oct 01, 2024	75.25	75.95	75.11	75.27	876,308	-0.06(-0.08%)
Sep 30, 2024	74.62	75.39	74.16	75.33	1,280,804	+0.75(+1.01%)
Sep 27, 2024	74.57	74.86	74.04	74.58	763,204	+0.43(+0.58%)
Sep 26, 2024	74.14	74.73	73.84	74.15	544,491	-0.16(-0.21%)
Sep 25, 2024	74.57	74.59	74.12	74.31	502,915	-0.06(-0.08%)
Sep 24, 2024	74.25	74.94	74.11	74.37	751,478	-0.35(-0.47%)
Sep 23, 2024	74.67	75.13	74.48	74.72	448,416	+0.52(+0.70%)
Sep 20, 2024	73.89	74.53	73.83	74.20	1,776,737	+0.32(+0.43%)
Sep 19, 2024	75.44	75.55	73.29	73.88	1,164,076	-1.50(-2.00%)
Sep 18, 2024	76.08	76.30	75.08	75.39	624,904	-0.33(-0.43%)
Sep 17, 2024	76.05	76.32	75.56	75.72	950,159	-0.74(-0.96%)
Sep 16, 2024	76.88	77.04	76.37	76.45	923,982	+0.02(+0.03%)
Sep 13, 2024	76.14	76.53	75.61	76.43	787,474	+0.81(+1.07%)
Sep 12, 2024	75.63	75.89	75.23	75.63	454,514	-0.08(-0.11%)
Sep 11, 2024	75.57	76.11	75.00	75.71	688,164	-0.47(-0.62%)
Sep 10, 2024	76.26	76.88	75.63	76.17	1,207,360	+0.10(+0.13%)
Sep 09, 2024	74.47	76.08	74.47	76.08	1,005,103	+1.29(+1.72%)
Sep 06, 2024	74.55	74.84	74.24	74.79	594,552	+0.14(+0.19%)
Sep 05, 2024	74.71	75.30	74.38	74.65	1,054,207	+0.30(+0.40%)
Sep 04, 2024	73.18	74.59	73.18	74.35	1,418,894	+1.18(+1.61%)