ADC - AGREE REALTY CORP
72.43
-0.020 -0.028%
Share volume: 460,552
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$72.45
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $72.32 | $72.32 | $72.56 | $72.56 | $71.71 | $71.71 | $72.43 | $72.43 | 460,552 | $460,552.00 |
| 02/03/2025 | $72.02 | $72.02 | $73.37 | $73.37 | $71.46 | $71.46 | $72.88 | $72.88 | 659,105 | $659,105.00 |
| 01/31/2025 | $72.46 | $72.46 | $73.40 | $73.40 | $72.22 | $72.22 | $72.57 | $72.57 | 621,302 | $621,302.00 |
| 01/30/2025 | $72.52 | $72.27 | $73.29 | $73.04 | $71.91 | $71.66 | $73.10 | $72.85 | 855,091 | $855,091.00 |
| 01/29/2025 | $72.88 | $72.88 | $73.42 | $73.42 | $71.61 | $71.61 | $71.86 | $71.86 | 933,813 | $933,813.00 |
| 01/28/2025 | $74.04 | $74.04 | $74.69 | $74.69 | $72.59 | $72.59 | $72.99 | $72.99 | 738,876 | $738,876.00 |
| 01/27/2025 | $72.44 | $72.44 | $74.54 | $74.54 | $72.12 | $72.12 | $74.39 | $74.39 | 1,346,410 | $1,346,410.00 |
| 01/24/2025 | $71.20 | $71.20 | $71.95 | $71.95 | $70.85 | $70.85 | $71.83 | $71.83 | 561,681 | $561,681.00 |
| 01/23/2025 | $71.62 | $71.62 | $71.62 | $71.62 | $70.26 | $70.26 | $71.47 | $71.47 | 848,206 | $848,206.00 |
| 01/22/2025 | $72.84 | $72.84 | $72.85 | $72.85 | $71.32 | $71.32 | $71.50 | $71.50 | 636,960 | $636,960.00 |