Stockscreener 앱 받기
77.11
1.00%
0.76
시간 외 거래:
77.90
0.79
+1.02%
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $77.18 | $76.25 | $0.925 | 937,452.0 | +1.00% |
| 2026-04-29 | $77.14 | $76.11 | $1.03 | 762,317.0 | -0.65% |
| 2026-04-28 | $76.91 | $76.02 | $0.8899 | 1,106,453.0 | +1.15% |
| 2026-04-27 | $77.14 | $75.38 | $1.76 | 1,369,342.0 | -0.93% |
| 2026-04-24 | $77.54 | $76.64 | $0.90 | 633,583.0 | -0.72% |
| 2026-04-23 | $77.63 | $76.33 | $1.30 | 1,084,724.0 | +0.76% |
| 2026-04-22 | $80.00 | $75.89 | $4.11 | 2,379,093.0 | -2.78% |
| 2026-04-21 | $79.84 | $78.09 | $1.75 | 1,153,061.0 | -0.88% |
| 2026-04-20 | $80.02 | $79.18 | $0.835 | 812,242.0 | +0.13% |
| 2026-04-17 | $79.61 | $78.27 | $1.34 | 1,528,814.0 | +0.67% |
| 2026-04-16 | $79.05 | $78.16 | $0.89 | 1,157,082.0 | +1.18% |
| 2026-04-15 | $78.12 | $77.32 | $0.80 | 975,108.0 | +0.27% |
| 2026-04-14 | $78.18 | $77.04 | $1.14 | 738,426.0 | +0.35% |
| 2026-04-13 | $78.44 | $77.09 | $1.34 | 836,275.0 | -0.82% |
| 2026-04-10 | $78.54 | $77.88 | $0.66 | 648,793.0 | +0.26% |
| 2026-04-09 | $78.30 | $76.41 | $1.89 | 833,389.0 | +1.58% |
| 2026-04-08 | $77.22 | $76.06 | $1.16 | 1,486,068.0 | +0.41% |
| 2026-04-07 | $76.77 | $75.61 | $1.16 | 1,034,836.0 | +1.22% |
| 2026-04-06 | $76.69 | $75.38 | $1.31 | 980,517.0 | -1.41% |
| 2026-04-02 | $77.26 | $75.92 | $1.34 | 895,058.0 | +1.02% |
| 2026-04-01 | $76.11 | $74.97 | $1.14 | 671,813.0 | +0.61% |
| 2026-03-31 | $76.01 | $74.58 | $1.43 | 1,286,586.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $80.02 | $74.97 | $5.05 | 22,961,898.0 | +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% |
0.87%
0.41%
자본화:
|
볼륨(24시간):