Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.91	62.17	61.72	62.01	666,930	+0.45(+0.73%)
May 27, 2021	62.34	62.49	61.35	61.56	1,348,428	-0.59(-0.94%)
May 26, 2021	62.17	62.61	61.91	62.15	450,668	+0.24(+0.38%)
May 25, 2021	61.79	62.27	61.33	61.91	893,691	+0.33(+0.53%)
May 24, 2021	61.06	61.81	60.94	61.58	875,297	+0.87(+1.43%)
May 21, 2021	60.79	61.09	60.48	60.71	845,045	-0.11(-0.19%)
May 20, 2021	60.05	60.90	60.05	60.83	524,249	+0.66(+1.10%)
May 19, 2021	60.01	60.26	59.66	60.17	731,230	-0.23(-0.38%)
May 18, 2021	60.90	61.36	60.38	60.40	701,520	-0.64(-1.05%)
May 17, 2021	61.13	61.23	60.66	61.04	530,695	-0.16(-0.26%)
May 14, 2021	60.76	61.67	60.71	61.20	578,739	+0.85(+1.41%)
May 13, 2021	59.44	60.64	59.25	60.34	661,059	+0.98(+1.64%)
May 12, 2021	59.97	60.53	59.09	59.37	448,917	-0.85(-1.42%)
May 11, 2021	61.40	61.40	59.79	60.22	333,626	-1.62(-2.62%)
May 10, 2021	62.21	62.42	61.76	61.84	532,153	-0.05(-0.09%)
May 07, 2021	61.56	61.96	61.40	61.89	477,032	+0.45(+0.73%)
May 06, 2021	61.32	61.90	60.97	61.44	838,270	+0.12(+0.20%)
May 05, 2021	62.04	62.20	60.70	61.32	870,107	-1.13(-1.80%)
May 04, 2021	63.14	64.21	62.17	62.45	818,852	-0.01(-0.01%)
May 03, 2021	62.15	62.72	61.74	62.45	734,571	+0.56(+0.91%)
Apr 30, 2021	61.24	61.93	61.20	61.89	498,046	+0.43(+0.70%)
Apr 29, 2021	62.15	62.57	61.26	61.46	1,196,739	-0.32(-0.52%)
Apr 28, 2021	62.62	62.75	61.61	61.78	956,888	-0.82(-1.30%)
Apr 27, 2021	62.54	62.60	62.03	62.60	898,779	+0.36(+0.58%)
Apr 26, 2021	62.67	62.85	62.01	62.24	854,429	-0.12(-0.20%)
Apr 23, 2021	62.80	62.81	61.95	62.36	995,977	-0.20(-0.32%)
Apr 22, 2021	62.63	62.88	62.11	62.56	1,020,680	-0.16(-0.25%)
Apr 21, 2021	62.30	62.76	61.82	62.72	1,143,101	+0.46(+0.75%)
Apr 20, 2021	60.51	62.63	60.51	62.25	1,431,906	+1.87(+3.09%)
Apr 19, 2021	60.48	60.48	59.77	60.39	1,299,763	+0.18(+0.31%)
Apr 16, 2021	60.69	60.79	60.10	60.20	411,892	-0.23(-0.38%)
Apr 15, 2021	59.47	60.45	59.47	60.43	799,297	+1.25(+2.12%)
Apr 14, 2021	59.46	60.02	59.11	59.18	451,990	-0.39(-0.66%)
Apr 13, 2021	59.27	59.96	59.25	59.57	489,961	+0.24(+0.40%)
Apr 12, 2021	59.90	59.90	58.90	59.33	421,785	-0.20(-0.34%)
Apr 09, 2021	59.46	59.75	59.17	59.53	673,031	-0.09(-0.15%)
Apr 08, 2021	59.98	60.47	59.55	59.62	549,670	-0.22(-0.37%)
Apr 07, 2021	60.39	60.61	59.72	59.84	427,543	-0.39(-0.66%)
Apr 06, 2021	60.31	60.39	59.88	60.24	358,493	-0.13(-0.22%)
Apr 05, 2021	60.04	60.48	59.60	60.37	454,246	+0.66(+1.10%)
Apr 01, 2021	59.43	59.71	58.87	59.71	452,488	+0.68(+1.16%)
Mar 31, 2021	58.94	59.71	58.25	59.03	779,900	+0.19(+0.33%)
Mar 30, 2021	58.69	59.30	58.53	58.83	453,218	+0.11(+0.19%)
Mar 29, 2021	58.84	59.35	58.00	58.72	968,175	-0.12(-0.21%)
Mar 26, 2021	58.63	59.36	58.26	58.84	558,323	+0.44(+0.75%)
Mar 25, 2021	58.14	58.91	57.42	58.41	775,628	+0.00(+0.00%)
Mar 24, 2021	58.19	59.05	58.06	58.41	809,124	+0.22(+0.38%)
Mar 23, 2021	57.67	59.11	57.67	58.19	726,845	+0.40(+0.70%)
Mar 22, 2021	58.24	58.37	57.58	57.79	892,749	-0.48(-0.83%)
Mar 19, 2021	59.45	59.60	58.07	58.27	3,747,432	-1.29(-2.17%)
Mar 18, 2021	59.67	60.10	59.00	59.56	888,421	-0.41(-0.68%)
Mar 17, 2021	60.07	60.65	59.77	59.97	1,230,944	-0.33(-0.55%)
Mar 16, 2021	60.66	61.05	60.07	60.30	860,103	-0.39(-0.65%)
Mar 15, 2021	58.77	60.76	58.59	60.70	1,416,185	+1.98(+3.38%)
Mar 12, 2021	57.52	58.77	57.16	58.71	924,933	+1.16(+2.02%)
Mar 11, 2021	57.14	58.24	56.87	57.55	1,294,637	+0.44(+0.77%)
Mar 10, 2021	56.88	57.45	56.56	57.11	643,463	+0.37(+0.65%)
Mar 09, 2021	56.86	57.86	56.64	56.75	649,965	+0.05(+0.09%)
Mar 08, 2021	56.54	57.68	56.03	56.69	1,012,043	+0.33(+0.59%)
Mar 05, 2021	55.36	56.61	54.35	56.36	2,173,582	+1.23(+2.24%)
Mar 04, 2021	55.43	56.16	53.56	55.13	1,307,811	+0.17(+0.32%)
Mar 03, 2021	55.60	55.97	54.61	54.95	845,379	-0.55(-0.99%)
Mar 02, 2021	56.29	56.56	55.01	55.50	554,599	-1.12(-1.98%)