Agree Realty Corporation (ADC-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 19.69 | 0.09 | 0.46 | 19.54 | 19.9499 | 19.54 | 13280 |
| 1732917840 | 19.6 | 0.16 | 0.82 | 19.63 | 19.85 | 19.53 | 7529 |
| 1732750800 | 19.44 | 0.05 | 0.26 | 19.48 | 19.9899 | 19.31 | 16784 |
| 1732664400 | 19.39 | 0.14 | 0.73 | 19.27 | 19.4799 | 19.0818 | 27840 |
| 1732578000 | 19.25 | 0.16 | 0.84 | 19.4111 | 19.485 | 19.22 | 67252 |
| 1732318800 | 19.09 | 0.01 | 0.05 | 19.1321 | 19.14 | 19.075 | 3594 |
| 1732232400 | 19.0799 | 0.26 | 1.38 | 18.92 | 19.08 | 18.8301 | 24865 |
| 1732146000 | 18.82 | -0.18 | -0.95 | 18.93 | 19 | 18.815 | 18309 |
| 1732059600 | 19 | -0.1 | -0.52 | 19.175 | 19.1899 | 18.95 | 12108 |
| 1731973200 | 19.1 | -0.1 | -0.52 | 19.2 | 19.2505 | 19.1 | 14806 |
| 1731714000 | 19.2 | -0.04 | -0.21 | 19.2 | 19.219 | 19.1208 | 13787 |
| 1731627600 | 19.24 | 0.04 | 0.21 | 19.2593 | 19.37 | 19.21 | 12648 |
| 1731541200 | 19.2 | 0.03 | 0.16 | 19.2735 | 19.3 | 19.08 | 29099 |
| 1731454800 | 19.17 | -0.13 | -0.67 | 19.3 | 19.37 | 19.07 | 17279 |
| 1731368400 | 19.3 | -0.2 | -1.03 | 19.43 | 19.46 | 19.27 | 13290 |
| 1731109200 | 19.5 | 0 | 0.00 | 19.62 | 19.765 | 19.43 | 22273 |
| 1731022800 | 19.5 | -0.06 | -0.31 | 19.7592 | 19.7592 | 19.38 | 5445 |
| 1730936400 | 19.56 | -0.23 | -1.14 | 19.64 | 19.64 | 19.3902 | 9983 |
| 1730850000 | 19.785 | 0.27 | 1.36 | 19.6123 | 19.859 | 19.53 | 11506 |
| 1730763600 | 19.52 | 0.11 | 0.55 | 19.57 | 19.6 | 19.495 | 8201 |
| 1730500800 | 19.4124 | -0.32 | -1.61 | 19.8 | 19.83 | 19.35 | 15929 |
| 1730414400 | 19.73 | -0.24 | -1.20 | 19.66 | 19.75 | 19 | 23843 |
| 1730328000 | 19.97 | -0.18 | -0.89 | 20.25 | 20.3 | 19.96 | 14256 |
| 1730241600 | 20.15 | -0.54 | -2.61 | 20.51 | 20.55 | 20.15 | 54376 |
| 1730155200 | 20.69 | -0.16 | -0.77 | 20.99 | 21.08 | 20.6056 | 27457 |
| 1729896000 | 20.85 | -0.09 | -0.43 | 21.13 | 21.26 | 20.8013 | 9983 |
| 1729809600 | 20.94 | 0.08 | 0.38 | 20.91 | 21.06 | 20.84 | 22545 |
| 1729723200 | 20.86 | -0.26 | -1.23 | 20.97 | 21.07 | 20.79 | 21246 |
| 1729636800 | 21.12 | -0.26 | -1.22 | 21.38 | 21.4321 | 21.11 | 104538 |
| 1729550400 | 21.38 | -0.27 | -1.25 | 21.56 | 21.7129 | 21.35 | 50344 |
| 1729291200 | 21.65 | 0.95 | 4.59 | 20.66 | 21.94 | 20.66 | 533451 |
| 1729204800 | 20.7 | -0.4 | -1.90 | 21.09 | 21.09 | 20.65 | 34052 |
| 1729118400 | 21.1 | 0.05 | 0.24 | 21.2 | 21.2 | 20.94 | 20424 |
| 1729032000 | 21.05 | 0.06 | 0.29 | 21.26 | 21.65 | 20.78 | 16492 |
| 1728945600 | 20.99 | -0.16 | -0.76 | 21.09 | 21.44 | 20.94 | 17415 |
| 1728686400 | 21.15 | 0.22 | 1.05 | 20.88 | 21.15 | 20.88 | 8533 |
| 1728600000 | 20.93 | 0.15 | 0.72 | 21.11 | 21.32 | 20.905 | 6644 |
| 1728513600 | 20.78 | -0.02 | -0.10 | 21.22 | 21.22 | 20.7619 | 13974 |
| 1728427200 | 20.8 | 0.15 | 0.73 | 20.59 | 20.99 | 20.57 | 12489 |
| 1728340800 | 20.65 | -0.22 | -1.06 | 20.81 | 20.83 | 20.51 | 17951 |
| 1728081600 | 20.8706 | -0.25 | -1.21 | 21.14 | 21.14 | 20.78 | 16462 |
| 1727995200 | 21.1252 | 0.03 | 0.12 | 21.41 | 21.62 | 21.12 | 10369 |
| 1727908800 | 21.1 | -0.02 | -0.09 | 21.24 | 21.245 | 21.1 | 11680 |
| 1727822400 | 21.12 | 0.01 | 0.05 | 21.18 | 21.18 | 21.05 | 7495 |
| 1727735520 | 21.11 | -0.04 | -0.19 | 21.35 | 21.35 | 20.89 | 10494 |
| 1727476800 | 21.15 | -0.05 | -0.21 | 21.3 | 21.37 | 21.14 | 5089 |
| 1727390400 | 21.195 | -0.43 | -1.97 | 21.72 | 21.72 | 21.13 | 18496 |
| 1727304000 | 21.62 | 0.73 | 3.52 | 20.95 | 21.62 | 20.95 | 50016 |
| 1727217600 | 20.885 | 0.39 | 1.88 | 20.38 | 21.01 | 20.38 | 14139 |
| 1727131200 | 20.5 | 0.12 | 0.59 | 20.48 | 20.5 | 20.424 | 9128 |
| 1726872000 | 20.38 | -0.08 | -0.39 | 20.35 | 20.45 | 20.06 | 9950 |
| 1726785600 | 20.46 | 0.38 | 1.89 | 20.3 | 20.5 | 20.23 | 30346 |
| 1726699200 | 20.08 | -0.09 | -0.45 | 20.25 | 20.25 | 20 | 12491 |
| 1726612800 | 20.17 | 0.13 | 0.65 | 20.1 | 20.2 | 20.1 | 15325 |
| 1726526400 | 20.04 | 0.1 | 0.50 | 19.94 | 20.1099 | 19.9399 | 8827 |
| 1726267200 | 19.94 | 0.04 | 0.20 | 19.98 | 20.03 | 19.85 | 13844 |
| 1726180800 | 19.9 | 0.07 | 0.38 | 20.08 | 20.19 | 19.75 | 9677 |
| 1726094400 | 19.825 | 0.05 | 0.28 | 19.89 | 19.946 | 19.7 | 24697 |
| 1726008000 | 19.77 | -0.13 | -0.65 | 20.01 | 20.01 | 19.66 | 10180 |
| 1725921600 | 19.9 | 0.21 | 1.07 | 19.81 | 19.9899 | 19.58 | 20413 |
| 1725662400 | 19.69 | -0.29 | -1.45 | 20 | 20.01 | 19.65 | 8128 |
| 1725576000 | 19.98 | -0.06 | -0.30 | 20.1 | 20.1 | 19.94 | 21046 |
| 1725489600 | 20.04 | 0 | 0.00 | 20.1 | 20.18 | 20.04 | 13498 |
| 1725403200 | 20.04 | -0.04 | -0.20 | 20.05 | 20.1899 | 20.04 | 14730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
