Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	55.16	55.91	54.20	54.73	581,941	+0.41(+0.76%)
Sep 29, 2020	55.34	55.34	53.78	54.32	399,779	-1.01(-1.82%)
Sep 28, 2020	54.71	55.48	54.30	55.33	493,864	+1.59(+2.96%)
Sep 25, 2020	53.40	54.20	53.36	53.74	777,510	+0.09(+0.18%)
Sep 24, 2020	53.12	54.22	52.91	53.64	360,692	+0.58(+1.09%)
Sep 23, 2020	54.53	54.70	53.04	53.07	546,432	-1.64(-3.00%)
Sep 22, 2020	53.23	55.05	53.23	54.71	421,066	+1.48(+2.78%)
Sep 21, 2020	53.66	53.81	52.57	53.23	734,895	-1.33(-2.44%)
Sep 18, 2020	56.98	56.98	54.40	54.56	1,353,534	-2.12(-3.74%)
Sep 17, 2020	58.20	58.32	56.17	56.68	617,766	-2.34(-3.97%)
Sep 16, 2020	59.85	60.02	58.95	59.02	531,149	-0.44(-0.75%)
Sep 15, 2020	58.89	59.87	58.58	59.46	747,450	+0.82(+1.39%)
Sep 14, 2020	57.17	58.87	57.01	58.64	384,730	+1.98(+3.50%)
Sep 11, 2020	57.01	57.14	56.12	56.66	411,496	-0.12(-0.21%)
Sep 10, 2020	57.06	57.61	56.49	56.78	360,097	-0.30(-0.52%)
Sep 09, 2020	56.36	57.56	56.36	57.08	382,090	+1.00(+1.78%)
Sep 08, 2020	56.16	56.84	55.58	56.08	327,218	-0.49(-0.86%)
Sep 04, 2020	57.15	57.94	56.07	56.57	458,339	-0.30(-0.52%)
Sep 03, 2020	56.87	57.38	56.49	56.86	474,712	+0.09(+0.15%)
Sep 02, 2020	56.39	56.80	55.96	56.78	671,945	+0.36(+0.63%)
Sep 01, 2020	56.59	56.73	56.11	56.42	682,288	-0.58(-1.02%)
Aug 31, 2020	57.29	57.66	56.90	57.00	1,095,618	-0.43(-0.76%)
Aug 28, 2020	57.84	57.94	57.02	57.43	310,060	-0.23(-0.40%)
Aug 27, 2020	57.56	58.26	57.51	57.66	262,190	+0.46(+0.80%)
Aug 26, 2020	57.61	57.90	56.86	57.20	224,163	-0.55(-0.96%)
Aug 25, 2020	57.25	57.81	56.96	57.76	345,814	+0.59(+1.03%)
Aug 24, 2020	56.83	57.25	56.19	57.17	941,169	+0.19(+0.33%)
Aug 21, 2020	56.71	57.12	55.87	56.98	434,859	+0.20(+0.34%)
Aug 20, 2020	55.96	57.55	55.72	56.79	525,786	+0.52(+0.92%)
Aug 19, 2020	57.81	57.87	56.27	56.27	513,955	-1.50(-2.60%)
Aug 18, 2020	58.47	58.47	57.10	57.77	380,217	-0.83(-1.41%)
Aug 17, 2020	56.83	58.59	56.61	58.59	503,861	+1.73(+3.04%)
Aug 14, 2020	55.83	57.33	55.83	56.86	380,619	+0.89(+1.60%)
Aug 13, 2020	56.06	58.03	55.90	55.97	329,364	-0.42(-0.74%)
Aug 12, 2020	56.64	57.09	55.74	56.39	369,195	-0.09(-0.17%)
Aug 11, 2020	58.31	58.77	56.18	56.48	576,788	-1.17(-2.02%)
Aug 10, 2020	58.70	58.86	57.61	57.65	314,638	-0.81(-1.38%)
Aug 07, 2020	57.81	58.76	57.81	58.46	388,485	+0.32(+0.56%)
Aug 06, 2020	58.32	58.65	57.49	58.13	339,908	-0.46(-0.79%)
Aug 05, 2020	58.77	58.77	57.54	58.59	934,029	+0.28(+0.48%)
Aug 04, 2020	56.75	58.47	56.52	58.31	321,623	+1.41(+2.47%)
Aug 03, 2020	57.04	57.04	55.79	56.91	387,895	-0.14(-0.24%)
Jul 31, 2020	57.13	57.42	55.82	57.04	548,504	-0.17(-0.30%)
Jul 30, 2020	56.64	57.68	56.40	57.21	805,535	-0.28(-0.49%)
Jul 29, 2020	56.79	57.56	56.26	57.49	712,368	+1.27(+2.26%)
Jul 28, 2020	54.40	56.49	54.39	56.23	703,538	+1.86(+3.42%)
Jul 27, 2020	52.96	54.52	52.33	54.37	782,140	+1.30(+2.46%)
Jul 24, 2020	53.85	54.09	52.96	53.07	728,013	-0.92(-1.70%)
Jul 23, 2020	54.69	55.05	53.13	53.99	672,179	-1.03(-1.87%)
Jul 22, 2020	53.80	55.18	53.67	55.02	952,241	+0.60(+1.11%)
Jul 21, 2020	55.08	55.60	53.94	54.41	703,338	-0.15(-0.28%)
Jul 20, 2020	55.58	55.90	54.48	54.56	339,522	-1.39(-2.48%)
Jul 17, 2020	54.59	56.44	54.24	55.95	871,714	+1.47(+2.70%)
Jul 16, 2020	54.32	55.02	53.89	54.48	479,690	-0.09(-0.16%)
Jul 15, 2020	54.85	54.97	53.90	54.56	714,437	+0.78(+1.44%)
Jul 14, 2020	53.45	54.57	53.35	53.79	685,389	+0.40(+0.75%)
Jul 13, 2020	54.77	55.09	53.21	53.39	635,495	-1.01(-1.86%)
Jul 10, 2020	53.60	54.40	52.86	54.40	525,494	+0.80(+1.49%)
Jul 09, 2020	54.18	54.56	52.46	53.60	787,248	-0.86(-1.58%)
Jul 08, 2020	55.11	55.35	54.17	54.46	512,899	-0.70(-1.27%)
Jul 07, 2020	55.90	55.96	54.85	55.16	434,496	-1.52(-2.69%)
Jul 06, 2020	58.21	58.64	56.32	56.69	398,661	-0.37(-0.66%)
Jul 02, 2020	58.14	58.87	56.49	57.06	345,515	-0.65(-1.12%)