Stockscreener 앱 받기
72.69
1.64%
-1.21
시간 외 거래:
72.69
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $73.90 | $72.59 | $1.31 | 1,063,310.0 | -1.64% |
| 2025-12-05 | $74.61 | $73.84 | $0.765 | 793,250.0 | -0.65% |
| 2025-12-04 | $75.08 | $74.28 | $0.80 | 537,277.0 | -0.12% |
| 2025-12-03 | $74.96 | $74.07 | $0.89 | 780,136.0 | +0.43% |
| 2025-12-02 | $74.83 | $73.93 | $0.90 | 583,094.0 | -0.66% |
| 2025-12-01 | $75.25 | $74.36 | $0.89 | 911,958.0 | -0.77% |
| 2025-11-28 | $75.43 | $74.65 | $0.7787 | 366,812.0 | +0.11% |
| 2025-11-26 | $75.68 | $75.00 | $0.68 | 974,800.0 | +0.05% |
| 2025-11-25 | $75.22 | $74.50 | $0.7224 | 1,489,931.0 | +1.04% |
| 2025-11-24 | $74.58 | $73.86 | $0.715 | 1,043,034.0 | -0.27% |
| 2025-11-21 | $74.85 | $73.26 | $1.59 | 1,131,245.0 | +1.14% |
| 2025-11-20 | $73.72 | $72.99 | $0.73 | 1,017,196.0 | +0.60% |
| 2025-11-19 | $74.12 | $72.67 | $1.45 | 828,379.0 | -0.89% |
| 2025-11-18 | $74.06 | $73.56 | $0.50 | 1,056,405.0 | +0.12% |
| 2025-11-17 | $74.30 | $73.64 | $0.66 | 1,122,387.0 | +0.05% |
| 2025-11-14 | $74.33 | $73.35 | $0.98 | 960,494.0 | +0.11% |
| 2025-11-13 | $73.98 | $73.00 | $0.98 | 1,325,926.0 | +0.49% |
| 2025-11-12 | $73.78 | $73.06 | $0.72 | 766,799.0 | -0.58% |
| 2025-11-11 | $74.07 | $73.31 | $0.765 | 610,586.0 | +0.46% |
| 2025-11-10 | $73.73 | $72.82 | $0.91 | 689,062.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $75.25 | $72.59 | $2.66 | 5,732,335.0 | -3.36% |
| 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% |
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% |
1.73%
1.17%
자본화:
|
볼륨(24시간):