ADC
Agree Realty Corporation NYQ · ADC
$81.12
+0.37
(+0.46%)
Blow-off · +2.62σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ADC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $81.50 | $81.79 | $80.44 | $81.12 | 0.9M |
| 2026-07-16 | $78.10 | $80.77 | $77.80 | $80.75 | 1.6M |
| 2026-07-15 | $78.90 | $79.01 | $77.13 | $77.64 | 1.1M |
| 2026-07-14 | $78.54 | $79.14 | $77.97 | $77.99 | 0.9M |
| 2026-07-13 | $78.33 | $79.14 | $78.31 | $78.62 | 0.8M |
| 2026-07-10 | $77.96 | $78.21 | $77.45 | $77.95 | 1.0M |
| 2026-07-09 | $78.05 | $78.44 | $77.61 | $77.85 | 0.9M |
| 2026-07-08 | $78.04 | $78.27 | $77.53 | $77.92 | 1.0M |
| 2026-07-07 | $78.11 | $79.29 | $77.73 | $78.40 | 0.9M |
| 2026-07-06 | $78.00 | $78.00 | $76.96 | $77.17 | 1.6M |
| 2026-07-02 | $76.87 | $77.93 | $76.77 | $77.81 | 1.0M |
| 2026-07-01 | $76.11 | $76.72 | $75.99 | $76.28 | 1.4M |
| 2026-06-30 | $76.21 | $76.73 | $75.68 | $75.74 | 0.9M |
| 2026-06-29 | $76.62 | $76.93 | $76.13 | $76.93 | 1.3M |
| 2026-06-26 | $76.67 | $77.17 | $76.38 | $77.03 | 1.4M |
| 2026-06-25 | $75.34 | $76.08 | $74.74 | $75.98 | 0.9M |
| 2026-06-24 | $74.54 | $75.56 | $74.38 | $75.32 | 1.4M |
| 2026-06-23 | $74.32 | $74.53 | $73.83 | $74.37 | 0.8M |
| 2026-06-22 | $73.24 | $74.24 | $73.17 | $73.39 | 0.9M |
| 2026-06-18 | $73.86 | $74.33 | $72.99 | $73.25 | 1.8M |
| 2026-06-17 | $74.40 | $75.14 | $73.37 | $73.81 | 1.2M |
| 2026-06-16 | $74.74 | $75.11 | $74.19 | $74.73 | 1.5M |
| 2026-06-15 | $75.38 | $75.71 | $74.34 | $74.47 | 2.0M |
| 2026-06-12 | $75.16 | $75.84 | $74.94 | $75.83 | 1.2M |
| 2026-06-11 | $75.67 | $76.33 | $74.77 | $74.78 | 1.2M |
| 2026-06-10 | $75.24 | $75.71 | $74.95 | $75.53 | 0.9M |
| 2026-06-09 | $73.62 | $75.23 | $73.50 | $74.55 | 1.2M |
| 2026-06-08 | $73.58 | $73.83 | $72.80 | $73.24 | 1.1M |
| 2026-06-05 | $72.26 | $74.27 | $72.26 | $73.41 | 1.0M |
| 2026-06-04 | $73.05 | $73.28 | $71.22 | $72.23 | 1.4M |
| 2026-06-03 | $72.50 | $72.91 | $71.93 | $72.03 | 1.2M |
| 2026-06-02 | $72.73 | $73.01 | $72.26 | $72.68 | 1.3M |
| 2026-06-01 | $73.60 | $73.86 | $72.47 | $72.47 | 1.2M |
| 2026-05-29 | $74.11 | $74.37 | $73.46 | $74.15 | 1.8M |
| 2026-05-28 | $74.90 | $74.97 | $73.98 | $74.55 | 1.8M |
| 2026-05-27 | $75.37 | $75.89 | $74.90 | $74.91 | 0.8M |
| 2026-05-26 | $75.37 | $75.89 | $75.07 | $75.51 | 0.9M |
| 2026-05-22 | $75.76 | $75.76 | $74.86 | $75.46 | 0.9M |
| 2026-05-21 | $75.25 | $75.74 | $74.61 | $75.68 | 1.1M |
| 2026-05-20 | $75.68 | $76.00 | $75.25 | $75.54 | 1.3M |
| 2026-05-19 | $75.45 | $76.35 | $75.25 | $75.61 | 1.9M |
| 2026-05-18 | $75.01 | $75.89 | $75.01 | $75.77 | 1.1M |
| 2026-05-15 | $75.42 | $75.42 | $74.30 | $74.46 | 1.0M |
| 2026-05-14 | $75.47 | $75.73 | $74.75 | $75.28 | 0.7M |
| 2026-05-13 | $76.17 | $76.79 | $74.79 | $75.16 | 1.1M |
| 2026-05-12 | $76.64 | $77.02 | $76.12 | $76.54 | 0.9M |
| 2026-05-11 | $76.48 | $77.12 | $76.20 | $76.39 | 0.7M |
| 2026-05-08 | $76.64 | $76.84 | $76.17 | $76.22 | 0.8M |
| 2026-05-07 | $77.02 | $77.02 | $75.76 | $76.33 | 1.1M |
| 2026-05-06 | $76.01 | $77.00 | $75.95 | $76.50 | 1.5M |
| 2026-05-05 | $75.69 | $76.29 | $75.52 | $75.95 | 0.9M |
| 2026-05-04 | $76.00 | $76.86 | $75.49 | $76.00 | 1.0M |
| 2026-05-01 | $77.29 | $77.29 | $76.35 | $76.36 | 0.7M |
| 2026-04-30 | $76.30 | $77.18 | $76.26 | $77.11 | 0.9M |
| 2026-04-29 | $76.78 | $77.14 | $76.11 | $76.35 | 0.8M |
| 2026-04-28 | $76.53 | $76.91 | $76.02 | $76.85 | 1.1M |
| 2026-04-27 | $76.54 | $77.14 | $75.38 | $75.98 | 1.4M |
| 2026-04-24 | $77.36 | $77.54 | $76.64 | $76.69 | 0.6M |
| 2026-04-23 | $77.31 | $77.63 | $76.33 | $77.25 | 1.1M |
| 2026-04-22 | $80.00 | $80.00 | $75.90 | $76.67 | 2.4M |
| 2026-04-21 | $79.77 | $79.85 | $78.09 | $78.86 | 1.2M |
| 2026-04-20 | $79.68 | $80.02 | $79.18 | $79.56 | 0.8M |
| 2026-04-17 | $78.47 | $79.61 | $78.27 | $79.46 | 1.5M |
| 2026-04-16 | $78.35 | $79.05 | $78.16 | $78.93 | 1.2M |
| 2026-04-15 | $77.56 | $78.12 | $77.32 | $78.01 | 1.0M |
| 2026-04-14 | $77.41 | $78.18 | $77.04 | $77.80 | 0.7M |
| 2026-04-13 | $77.83 | $78.44 | $77.10 | $77.53 | 0.8M |
| 2026-04-10 | $78.48 | $78.54 | $77.88 | $78.17 | 0.6M |
| 2026-04-09 | $76.41 | $78.30 | $76.41 | $77.97 | 0.8M |
| 2026-04-08 | $76.08 | $77.22 | $76.06 | $76.76 | 1.6M |
| 2026-04-07 | $75.76 | $76.77 | $75.61 | $76.45 | 1.0M |
| 2026-04-06 | $76.24 | $76.69 | $75.38 | $75.53 | 1.0M |
| 2026-04-02 | $76.02 | $77.26 | $75.92 | $76.61 | 0.9M |
| 2026-04-01 | $75.26 | $76.11 | $74.97 | $75.84 | 0.7M |
| 2026-03-31 | $75.32 | $76.01 | $74.58 | $75.38 | 1.3M |
| 2026-03-30 | $75.14 | $76.07 | $74.55 | $74.97 | 1.4M |
| 2026-03-27 | $74.40 | $75.33 | $74.03 | $74.41 | 0.9M |
| 2026-03-26 | $74.15 | $74.96 | $74.00 | $74.40 | 0.9M |
| 2026-03-25 | $75.20 | $75.46 | $74.02 | $74.22 | 1.4M |
| 2026-03-24 | $75.46 | $76.06 | $75.08 | $75.24 | 1.3M |
| 2026-03-23 | $76.62 | $76.67 | $75.47 | $75.72 | 1.7M |
| 2026-03-20 | $78.54 | $78.82 | $75.70 | $76.15 | 3.0M |
| 2026-03-19 | $79.20 | $79.70 | $78.46 | $78.67 | 0.9M |
| 2026-03-18 | $79.73 | $79.86 | $79.04 | $79.07 | 0.9M |
| 2026-03-17 | $80.10 | $80.52 | $79.55 | $80.04 | 1.2M |
| 2026-03-16 | $79.73 | $80.51 | $79.63 | $79.79 | 1.5M |
| 2026-03-13 | $80.69 | $81.04 | $79.03 | $79.20 | 1.7M |
| 2026-03-12 | $79.73 | $80.36 | $79.31 | $79.66 | 1.0M |
| 2026-03-11 | $80.10 | $80.58 | $79.50 | $79.85 | 1.0M |
| 2026-03-10 | $80.85 | $81.19 | $80.05 | $80.49 | 1.3M |
| 2026-03-09 | $80.94 | $81.10 | $80.10 | $81.06 | 1.6M |
| 2026-03-06 | $80.96 | $81.36 | $80.41 | $81.35 | 1.5M |
| 2026-03-05 | $81.12 | $81.29 | $80.45 | $81.03 | 1.2M |
| 2026-03-04 | $81.66 | $81.95 | $80.81 | $81.82 | 1.5M |
| 2026-03-03 | $80.42 | $82.08 | $80.26 | $81.92 | 1.7M |
| 2026-03-02 | $80.00 | $81.61 | $79.77 | $81.13 | 1.1M |
| 2026-02-27 | $79.32 | $81.17 | $79.22 | $80.48 | 2.0M |
| 2026-02-26 | $79.71 | $80.10 | $79.36 | $79.78 | 0.8M |
| 2026-02-25 | $78.97 | $79.65 | $78.41 | $79.56 | 0.9M |
| 2026-02-24 | $79.21 | $79.41 | $78.82 | $79.26 | 0.7M |
| 2026-02-23 | $78.35 | $79.34 | $78.24 | $79.32 | 0.9M |
| 2026-02-20 | $77.52 | $78.26 | $77.20 | $78.24 | 0.9M |
| 2026-02-19 | $76.83 | $77.51 | $76.70 | $77.13 | 1.3M |
| 2026-02-18 | $78.97 | $78.97 | $76.60 | $76.69 | 1.6M |
| 2026-02-17 | $78.25 | $79.29 | $77.56 | $79.17 | 1.1M |
| 2026-02-13 | $76.91 | $78.18 | $76.46 | $78.08 | 1.4M |
| 2026-02-12 | $77.13 | $78.01 | $76.10 | $76.58 | 3.2M |
| 2026-02-11 | $77.00 | $77.16 | $75.44 | $76.75 | 2.0M |
| 2026-02-10 | $75.49 | $76.71 | $75.47 | $76.51 | 1.3M |
| 2026-02-09 | $74.76 | $75.42 | $74.55 | $75.30 | 1.1M |
| 2026-02-06 | $76.47 | $76.72 | $74.41 | $74.74 | 1.0M |
| 2026-02-05 | $74.38 | $76.31 | $74.19 | $76.13 | 1.5M |
| 2026-02-04 | $72.64 | $74.66 | $72.35 | $73.89 | 1.3M |
| 2026-02-03 | $71.00 | $72.38 | $70.83 | $72.20 | 1.4M |
| 2026-02-02 | $72.12 | $72.38 | $70.91 | $71.04 | 1.0M |
| 2026-01-30 | $71.42 | $72.27 | $70.88 | $72.23 | 1.1M |
| 2026-01-29 | $71.31 | $72.15 | $70.77 | $71.96 | 1.0M |
| 2026-01-28 | $72.88 | $73.05 | $70.80 | $71.08 | 1.0M |
| 2026-01-27 | $72.70 | $73.06 | $72.32 | $72.78 | 1.2M |
| 2026-01-26 | $72.75 | $72.93 | $72.23 | $72.65 | 1.2M |
| 2026-01-23 | $72.19 | $72.58 | $71.93 | $72.55 | 1.2M |
| 2026-01-22 | $71.98 | $72.99 | $71.79 | $72.03 | 1.2M |
| 2026-01-21 | $73.42 | $73.59 | $71.56 | $72.19 | 1.2M |
| 2026-01-20 | $72.90 | $73.59 | $72.64 | $73.19 | 1.3M |