Stockscreener 앱 받기
70.17
1.05%
0.73
시간 외 거래:
70.17
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $71.13 | $68.97 | $2.16 | 3,588,226.0 | +1.05% |
| 2024-12-19 | $71.48 | $69.30 | $2.18 | 1,282,095.0 | -1.67% |
| 2024-12-18 | $73.98 | $70.53 | $3.45 | 1,093,321.0 | -3.67% |
| 2024-12-17 | $74.57 | $72.93 | $1.64 | 1,115,265.0 | -1.00% |
| 2024-12-16 | $75.47 | $73.95 | $1.52 | 714,082.0 | -0.82% |
| 2024-12-13 | $74.75 | $73.39 | $1.36 | 501,377.0 | +1.39% |
| 2024-12-12 | $74.74 | $73.56 | $1.18 | 439,965.0 | -0.91% |
| 2024-12-11 | $74.83 | $74.17 | $0.665 | 621,352.0 | +0.43% |
| 2024-12-10 | $74.65 | $73.61 | $1.04 | 484,746.0 | -0.62% |
| 2024-12-09 | $74.98 | $74.13 | $0.85 | 463,496.0 | -0.35% |
| 2024-12-06 | $75.22 | $74.08 | $1.14 | 498,566.0 | -0.51% |
| 2024-12-05 | $75.36 | $74.74 | $0.62 | 380,204.0 | -0.56% |
| 2024-12-04 | $75.61 | $74.25 | $1.36 | 513,497.0 | +1.33% |
| 2024-12-03 | $75.70 | $74.50 | $1.20 | 815,589.0 | -1.28% |
| 2024-12-02 | $76.59 | $75.28 | $1.31 | 723,270.0 | -1.69% |
| 2024-11-29 | $78.12 | $76.72 | $1.41 | 500,712.0 | -1.09% |
| 2024-11-27 | $78.39 | $77.21 | $1.18 | 581,306.0 | +0.90% |
| 2024-11-26 | $77.16 | $76.39 | $0.765 | 563,276.0 | +0.73% |
| 2024-11-25 | $77.50 | $76.18 | $1.32 | 932,997.0 | -0.07% |
| 2024-11-22 | $77.57 | $76.31 | $1.26 | 585,683.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $76.59 | $68.97 | $7.62 | 16,823,277.0 | -8.63% |
| 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% |
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% |
1.46%
자본화:
|
볼륨(24시간):