ADC - AGREE REALTY CORP
Close
70.875
0.015 0.021%
Share volume: 13,442
Last Updated: Thu 26 Dec 2024 08:29:59 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$70.86
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $70.39 | $70.39 | $71.01 | $71.01 | $70.09 | $70.09 | $70.95 | $70.95 | 322,592 | $322,318.00 |
| 12/23/2024 | $69.94 | $69.94 | $70.31 | $70.31 | $69.44 | $69.44 | $70.29 | $70.29 | 1,807,253 | $1,807,253.00 |
| 12/20/2024 | $70.00 | $70.00 | $71.13 | $71.13 | $68.97 | $68.97 | $70.17 | $70.17 | 4,301,383 | $4,117,857.00 |
| 12/19/2024 | $70.59 | $70.59 | $71.48 | $71.48 | $69.30 | $69.30 | $69.44 | $69.44 | 1,313,287 | $1,313,287.00 |
| 12/18/2024 | $73.24 | $73.24 | $73.98 | $73.98 | $70.53 | $70.53 | $70.62 | $70.62 | 1,107,365 | $1,107,365.00 |
| 12/17/2024 | $73.10 | $73.10 | $74.57 | $74.57 | $72.93 | $72.93 | $73.31 | $73.31 | 1,129,642 | $1,129,642.00 |
| 12/16/2024 | $74.51 | $74.51 | $75.47 | $75.47 | $73.95 | $73.95 | $74.05 | $74.05 | 736,696 | $736,696.00 |
| 12/13/2024 | $73.45 | $73.45 | $74.75 | $74.75 | $73.39 | $73.39 | $74.66 | $74.66 | 516,102 | $516,102.00 |