Agree Realty Corporation (ADC-PA)
NYSE: ADC-PA
· Real-Time Price · USD
18.08
-0.18 (-0.99%)
At close: Dec 26, 2024, 3:59 PM
ADC-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.15 | 18.36 | 18.00 | 18.08 | n/a | -0.99% | 52,238 |
| Dec 24, 2024 | 18.25 | 18.36 | 18.14 | 18.26 | n/a | 0.05% | 7,234 |
| Dec 23, 2024 | 18.36 | 18.41 | 18.20 | 18.25 | n/a | -1.51% | 23,542 |
| Dec 20, 2024 | 18.42 | 18.76 | 18.31 | 18.53 | n/a | 0.76% | 6,944 |
| Dec 19, 2024 | 18.26 | 18.40 | 18.11 | 18.39 | n/a | -0.05% | 8,319 |
| Dec 18, 2024 | 18.79 | 18.90 | 18.40 | 18.40 | n/a | -2.39% | 17,888 |
| Dec 17, 2024 | 19.05 | 19.05 | 18.77 | 18.85 | n/a | -1.31% | 9,103 |
| Dec 16, 2024 | 18.90 | 19.15 | 18.77 | 19.10 | n/a | 0.63% | 12,793 |
| Dec 13, 2024 | 18.95 | 19.23 | 18.81 | 18.98 | n/a | -1.15% | 28,616 |
| Dec 12, 2024 | 19.62 | 19.70 | 19.17 | 19.20 | n/a | -2.49% | 20,858 |
| Dec 11, 2024 | 19.69 | 19.76 | 19.65 | 19.69 | n/a | 0.46% | 10,762 |
| Dec 10, 2024 | 19.60 | 19.70 | 19.38 | 19.60 | n/a | 0.20% | 12,658 |
| Dec 9, 2024 | 19.55 | 19.63 | 19.22 | 19.56 | n/a | -0.41% | 15,457 |
| Dec 6, 2024 | 19.64 | 19.73 | 19.64 | 19.64 | n/a | 0.00% | 6,866 |
| Dec 5, 2024 | 19.66 | 19.70 | 19.64 | 19.64 | n/a | -0.41% | 16,217 |
| Dec 4, 2024 | 19.65 | 19.79 | 19.65 | 19.72 | n/a | 0.15% | 5,763 |
| Dec 3, 2024 | 19.67 | 19.79 | 19.65 | 19.69 | n/a | 0.00% | 12,355 |
| Dec 2, 2024 | 19.71 | 19.95 | 19.54 | 19.69 | n/a | 0.46% | 13,528 |
| Nov 29, 2024 | 19.63 | 19.72 | 19.53 | 19.60 | n/a | 0.82% | 7,629 |
| Nov 27, 2024 | 19.39 | 19.99 | 19.31 | 19.44 | n/a | 0.26% | 17,085 |