Stockscreener 앱 받기
60.36
0.30%
+0.18
시간 외 거래:
60.36
Agree Realty Corp. 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $60.51 | $60.00 | $0.51 | 473,549.0 | +0.30% |
| 2024-05-15 | $61.14 | $60.14 | $1.00 | 940,236.0 | -0.30% |
| 2024-05-14 | $60.59 | $59.95 | $0.64 | 659,870.0 | +0.48% |
| 2024-05-13 | $60.47 | $59.83 | $0.64 | 455,718.0 | -0.13% |
| 2024-05-10 | $60.18 | $59.46 | $0.72 | 603,766.0 | +1.11% |
| 2024-05-09 | $59.68 | $58.38 | $1.30 | 779,175.0 | +1.95% |
| 2024-05-08 | $59.03 | $58.18 | $0.85 | 468,856.0 | -1.44% |
| 2024-05-07 | $59.45 | $58.89 | $0.56 | 757,199.0 | +0.75% |
| 2024-05-06 | $59.31 | $58.39 | $0.9227 | 638,215.0 | -0.03% |
| 2024-05-03 | $59.05 | $58.07 | $0.98 | 598,925.0 | +1.34% |
| 2024-05-02 | $58.55 | $57.73 | $0.82 | 645,443.0 | +0.83% |
| 2024-05-01 | $58.35 | $57.04 | $1.31 | 609,468.0 | +0.52% |
| 2024-04-30 | $57.64 | $57.02 | $0.62 | 1,047,705.0 | -0.95% |
| 2024-04-29 | $58.41 | $57.63 | $0.78 | 769,853.0 | +0.00% |
| 2024-04-26 | $58.57 | $57.70 | $0.87 | 757,315.0 | -0.48% |
| 2024-04-25 | $58.41 | $57.66 | $0.745 | 811,792.0 | -0.55% |
| 2024-04-24 | $58.83 | $57.07 | $1.76 | 1,415,210.0 | +1.41% |
| 2024-04-23 | $57.66 | $56.90 | $0.76 | 1,165,415.0 | +1.16% |
| 2024-04-22 | $57.09 | $56.32 | $0.7699 | 961,740.0 | +0.60% |
| 2024-04-19 | $57.04 | $55.84 | $1.20 | 1,140,557.0 | +1.31% |
| 2024-04-18 | $55.87 | $55.05 | $0.82 | 766,508.0 | +1.18% |
| 2024-04-17 | $55.35 | $54.84 | $0.505 | 938,753.0 | +0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $61.14 | $57.04 | $4.10 | 8,103,969.0 | +5.49% |
| 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% |
Agree Realty Corp. 주식 (ADC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.48 | $58.28 | $5.20 | 20,080,354.0 | +6.32% |
| 2023-11 | $59.92 | $55.62 | $4.30 | 16,573,943.0 | +5.85% |
| 2023-10 | $56.91 | $52.69 | $4.22 | 21,496,310.0 | +1.27% |
| 2023-09 | $62.07 | $55.01 | $7.06 | 15,725,430.0 | -10.64% |
| 2023-08 | $66.31 | $60.79 | $5.52 | 19,752,700.0 | -4.57% |
| 2023-07 | $69.26 | $64.54 | $4.72 | 17,405,757.0 | -0.93% |
| 2023-06 | $66.26 | $63.85 | $2.41 | 29,286,942.0 | +1.40% |
| 2023-05 | $68.98 | $63.86 | $5.12 | 14,132,154.0 | -5.15% |
| 2023-04 | $69.05 | $65.15 | $3.90 | 11,323,716.0 | -0.90% |
| 2023-03 | $71.12 | $64.64 | $6.48 | 18,983,547.0 | -3.07% |
| 2023-02 | $75.71 | $70.77 | $4.94 | 34,884,075.0 | -5.16% |
| 2023-01 | $75.58 | $68.78 | $6.80 | 14,084,762.0 | +5.22% |
Agree Realty Corp. 주식 (ADC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.00 | $69.49 | $3.51 | 19,903,612.0 | +1.40% |
| 2022-11 | $71.29 | $65.53 | $5.76 | 16,958,728.0 | +1.82% |
| 2022-10 | $68.87 | $63.34 | $5.53 | 14,676,811.0 | +1.66% |
| 2022-09 | $76.40 | $64.92 | $11.48 | 23,048,608.0 | -10.28% |
| 2022-08 | $80.44 | $75.25 | $5.19 | 11,876,942.0 | -5.36% |
| 2022-07 | $79.82 | $70.71 | $9.11 | 12,475,334.0 | +10.34% |
| 2022-06 | $74.67 | $66.14 | $8.53 | 17,027,921.0 | +3.68% |
| 2022-05 | $71.29 | $64.41 | $6.89 | 20,016,143.0 | +2.43% |
| 2022-04 | $72.40 | $66.08 | $6.33 | 12,319,988.0 | +2.35% |
| 2022-03 | $68.06 | $62.63 | $5.43 | 16,904,554.0 | +3.45% |
| 2022-02 | $65.46 | $61.62 | $3.84 | 10,927,229.0 | -1.88% |
| 2022-01 | $71.94 | $62.10 | $9.84 | 9,303,208.0 | -8.38% |
0.18%
자본화:
|
볼륨(24시간):