Stockscreener 앱 받기
75.30
1.21%
0.90
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $75.50 | $73.68 | $1.82 | 1,402,899.0 | +1.21% |
| 2025-05-29 | $75.58 | $73.93 | $1.65 | 1,764,871.0 | -1.21% |
| 2025-05-28 | $75.79 | $74.98 | $0.807 | 1,007,868.0 | -0.58% |
| 2025-05-27 | $75.87 | $74.71 | $1.16 | 1,082,797.0 | +0.95% |
| 2025-05-23 | $75.31 | $74.21 | $1.10 | 1,002,703.0 | +0.72% |
| 2025-05-22 | $74.91 | $73.88 | $1.03 | 1,085,564.0 | -0.57% |
| 2025-05-21 | $75.76 | $74.44 | $1.32 | 1,273,998.0 | -1.17% |
| 2025-05-20 | $75.90 | $75.41 | $0.4889 | 921,525.0 | +0.16% |
| 2025-05-19 | $75.73 | $74.59 | $1.14 | 851,291.0 | +1.04% |
| 2025-05-16 | $74.92 | $73.72 | $1.20 | 864,176.0 | +1.35% |
| 2025-05-15 | $73.94 | $72.78 | $1.16 | 1,141,224.0 | +2.07% |
| 2025-05-14 | $72.99 | $72.00 | $0.99 | 1,458,172.0 | -0.69% |
| 2025-05-13 | $73.91 | $72.75 | $1.16 | 1,582,865.0 | -0.92% |
| 2025-05-12 | $75.00 | $72.28 | $2.72 | 2,012,119.0 | -2.09% |
| 2025-05-09 | $75.55 | $74.51 | $1.04 | 1,261,324.0 | +0.25% |
| 2025-05-08 | $76.21 | $74.79 | $1.42 | 1,204,407.0 | -1.59% |
| 2025-05-07 | $77.05 | $76.05 | $1.00 | 1,206,363.0 | -0.61% |
| 2025-05-06 | $77.29 | $75.71 | $1.58 | 922,467.0 | +0.30% |
| 2025-05-05 | $77.13 | $75.76 | $1.37 | 1,237,130.0 | +0.09% |
| 2025-05-02 | $77.48 | $76.06 | $1.42 | 1,181,279.0 | -0.73% |
| 2025-05-01 | $77.48 | $76.79 | $0.69 | 1,304,938.0 | -0.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $77.48 | $72.00 | $5.48 | 27,172,879.0 | -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% |
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% |
0.51%
0.63%
자본화:
|
볼륨(24시간):