Stockscreener 앱 받기
75.63
0.94%
-0.72
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $76.57 | $75.46 | $1.11 | 1,090,375.0 | -0.94% |
| 2026-08-06 | $76.65 | $75.42 | $1.23 | 958,270.0 | +0.35% |
| 2026-08-05 | $76.59 | $75.47 | $1.12 | 1,768,518.0 | -0.31% |
| 2026-08-04 | $77.05 | $75.42 | $1.63 | 2,007,347.0 | -0.77% |
| 2026-08-03 | $78.22 | $76.48 | $1.73 | 1,448,473.0 | -1.13% |
| 2026-07-31 | $78.32 | $77.17 | $1.15 | 883,614.0 | -0.79% |
| 2026-07-30 | $80.20 | $77.35 | $2.86 | 1,207,058.0 | -2.46% |
| 2026-07-29 | $81.80 | $80.29 | $1.51 | 1,828,466.0 | -0.90% |
| 2026-07-28 | $81.50 | $80.46 | $1.04 | 1,216,839.0 | +0.83% |
| 2026-07-27 | $81.63 | $80.28 | $1.34 | 1,138,202.0 | -0.22% |
| 2026-07-24 | $81.28 | $80.10 | $1.18 | 1,868,900.0 | +1.03% |
| 2026-07-23 | $80.58 | $79.15 | $1.43 | 857,574.0 | -0.51% |
| 2026-07-22 | $80.70 | $79.94 | $0.765 | 811,623.0 | -0.05% |
| 2026-07-21 | $80.46 | $79.67 | $0.79 | 908,585.0 | -0.38% |
| 2026-07-20 | $81.63 | $80.19 | $1.44 | 1,039,845.0 | -0.68% |
| 2026-07-17 | $81.78 | $80.44 | $1.34 | 874,999.0 | +0.46% |
| 2026-07-16 | $80.77 | $77.80 | $2.97 | 1,562,622.0 | +4.01% |
| 2026-07-15 | $79.01 | $77.13 | $1.88 | 1,108,881.0 | -0.45% |
| 2026-07-14 | $79.14 | $77.97 | $1.17 | 884,670.0 | -0.80% |
| 2026-07-13 | $79.14 | $78.31 | $0.835 | 778,870.0 | +0.86% |
Agree Realty Corp 주식 (ADC) 연도별 가격 이력
이 심층 분석에서는 Agree Realty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agree Realty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agree Realty Corp 주식 (ADC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $78.22 | $75.42 | $2.80 | 8,363,358.0 | -2.78% |
| 2026-07 | $81.80 | $75.99 | $5.81 | 24,582,732.0 | +2.71% |
| 2026-06 | $77.17 | $71.22 | $5.95 | 23,971,850.0 | +2.14% |
| 2026-05 | $77.29 | $73.46 | $3.83 | 21,835,386.0 | -3.84% |
| 2026-04 | $80.02 | $74.97 | $5.05 | 22,024,446.0 | +2.30% |
| 2026-03 | $82.08 | $74.00 | $8.08 | 29,723,897.0 | -6.34% |
| 2026-02 | $81.17 | $70.83 | $10.34 | 25,157,944.0 | +11.42% |
| 2026-01 | $73.59 | $69.56 | $4.03 | 28,085,444.0 | +0.28% |
Agree Realty Corp 주식 (ADC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.25 | $70.72 | $4.53 | 23,811,919.0 | -3.16% |
| 2025-11 | $75.68 | $71.65 | $4.03 | 18,782,645.0 | +3.03% |
| 2025-10 | $76.79 | $69.76 | $7.03 | 26,772,725.0 | +2.77% |
| 2025-09 | $74.08 | $70.37 | $3.71 | 18,159,592.0 | -2.34% |
| 2025-08 | $75.23 | $71.91 | $3.32 | 20,414,846.0 | +1.45% |
| 2025-07 | $74.43 | $70.45 | $3.98 | 24,206,757.0 | -1.86% |
| 2025-06 | $76.21 | $71.59 | $4.62 | 21,659,169.0 | -2.97% |
| 2025-05 | $77.48 | $72.00 | $5.48 | 25,769,980.0 | -2.98% |
| 2025-04 | $79.65 | $68.98 | $10.67 | 34,301,121.0 | +0.54% |
| 2025-03 | $78.24 | $73.27 | $4.97 | 27,239,893.0 | +4.59% |
| 2025-02 | $74.06 | $70.43 | $3.63 | 17,200,855.0 | +1.69% |
| 2025-01 | $74.69 | $67.58 | $7.11 | 17,657,034.0 | +3.01% |
Agree Realty Corp 주식 (ADC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.59 | $68.97 | $7.62 | 17,031,982.0 | -8.97% |
| 2024-11 | $78.39 | $72.05 | $6.34 | 16,378,555.0 | +3.43% |
| 2024-10 | $77.47 | $72.71 | $4.76 | 23,710,021.0 | -1.43% |
| 2024-09 | $77.30 | $72.72 | $4.58 | 18,798,603.0 | +3.18% |
| 2024-08 | $73.53 | $69.02 | $4.51 | 23,250,769.0 | +5.86% |
| 2024-07 | $69.81 | $61.03 | $8.78 | 19,508,901.0 | +11.35% |
| 2024-06 | $62.13 | $59.66 | $2.47 | 13,559,095.0 | +1.94% |
| 2024-05 | $61.14 | $57.04 | $4.10 | 14,515,249.0 | +6.19% |
| 2024-04 | $58.83 | $54.78 | $4.05 | 20,979,633.0 | +0.18% |
| 2024-03 | $58.29 | $54.28 | $4.01 | 22,944,523.0 | +3.95% |
| 2024-02 | $61.26 | $54.94 | $6.32 | 20,963,458.0 | -7.82% |
| 2024-01 | $63.93 | $59.02 | $4.91 | 21,544,891.0 | -5.31% |
0.34%
0.73%
자본화:
|
볼륨(24시간):