XNYS
Datos históricos de Agree Realty Corporation
Agree Realty Corporation · ADC
$65.79
▼ -0.16 (-0.24%)
Última operación · 10/10/2026, 17:28:59 UTC
- Variación en el periodo
- −8.53%
- Máximo
- US$82.08
- 3 de marzo de 2026
- Mínimo
- US$64.43
- 8 de octubre de 2026
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.93 | 66.10 | 65.49 | 65.95 | +0.20% | 1.06 M |
| 8 oct 2026 | 65.24 | 65.85 | 64.43 | 65.82 | +1.01% | 1.72 M |
| 7 oct 2026 | 66.00 | 66.00 | 65.11 | 65.16 | −0.96% | 1.45 M |
| 6 oct 2026 | 65.50 | 66.09 | 65.50 | 65.79 | +0.32% | 1.61 M |
| 5 oct 2026 | 65.74 | 66.00 | 65.13 | 65.58 | −0.46% | 2.65 M |
| 2 oct 2026 | 65.21 | 66.16 | 64.98 | 65.88 | +1.31% | 1.59 M |
| 1 oct 2026 | 67.05 | 67.05 | 65.03 | 65.03 | −2.66% | 2.39 M |
| 30 sep 2026 | 67.50 | 67.51 | 66.72 | 66.81 | −1.24% | 1.93 M |
| 29 sep 2026 | 67.10 | 67.78 | 66.78 | 67.65 | +0.52% | 1.67 M |
| 28 sep 2026 | 67.59 | 67.79 | 66.85 | 67.30 | −0.27% | 1.47 M |
| 25 sep 2026 | 67.07 | 67.52 | 66.68 | 67.48 | +0.45% | 1.4 M |
| 24 sep 2026 | 67.52 | 67.66 | 66.85 | 67.18 | +0.09% | 1.71 M |
| 23 sep 2026 | 67.01 | 67.54 | 66.50 | 67.12 | −0.30% | 2.07 M |
| 22 sep 2026 | 67.66 | 67.81 | 67.15 | 67.32 | −0.44% | 1.3 M |
| 21 sep 2026 | 68.05 | 68.44 | 67.49 | 67.62 | −0.63% | 1.42 M |
| 18 sep 2026 | 68.27 | 68.46 | 67.70 | 68.05 | −0.16% | 3.17 M |
| 17 sep 2026 | 69.82 | 69.82 | 67.94 | 68.16 | −0.50% | 1.67 M |
| 16 sep 2026 | 70.15 | 70.56 | 67.93 | 68.50 | −2.24% | 1.72 M |
| 15 sep 2026 | 70.62 | 70.79 | 69.96 | 70.07 | −1.00% | 1.32 M |
| 14 sep 2026 | 71.53 | 72.20 | 70.41 | 70.78 | −0.63% | 1.27 M |
| 11 sep 2026 | 71.87 | 71.87 | 70.97 | 71.23 | −0.36% | 1.41 M |
| 10 sep 2026 | 72.74 | 73.03 | 71.34 | 71.49 | −1.52% | 1.33 M |
| 9 sep 2026 | 73.00 | 73.07 | 72.27 | 72.59 | −0.26% | 1.43 M |
| 8 sep 2026 | 72.80 | 73.53 | 72.73 | 72.78 | +0.22% | 1.33 M |
| 4 sep 2026 | 72.34 | 73.54 | 72.29 | 72.62 | −0.15% | 1.5 M |
| 3 sep 2026 | 73.14 | 73.19 | 72.34 | 72.73 | +0.14% | 1.35 M |
| 2 sep 2026 | 72.80 | 72.95 | 71.85 | 72.63 | +0.18% | 1.54 M |
| 1 sep 2026 | 72.42 | 72.95 | 72.21 | 72.50 | +0.35% | 1.44 M |
| 31 ago 2026 | 73.00 | 73.15 | 72.21 | 72.25 | −1.30% | 1.23 M |
| 28 ago 2026 | 73.50 | 73.75 | 73.08 | 73.20 | 0.00% | 666,434.966 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.