Stockscreener 앱 받기
78.04
0.14%
0.07
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $78.54 | $78.03 | $0.505 | 203,219.0 | +0.10% |
| 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% |
| 2026-03-30 | $76.07 | $74.55 | $1.52 | 1,442,289.0 | +0.75% |
| 2026-03-27 | $75.33 | $74.03 | $1.30 | 945,630.0 | +0.01% |
| 2026-03-26 | $74.96 | $74.00 | $0.96 | 939,698.0 | +0.24% |
| 2026-03-25 | $75.45 | $74.02 | $1.44 | 1,364,072.0 | -1.36% |
| 2026-03-24 | $76.06 | $75.08 | $0.98 | 1,252,616.0 | -0.63% |
| 2026-03-23 | $76.67 | $75.47 | $1.20 | 1,741,787.0 | -0.56% |
| 2026-03-20 | $78.81 | $75.70 | $3.11 | 2,979,612.0 | -3.20% |
| 2026-03-19 | $79.69 | $78.46 | $1.23 | 848,970.0 | -0.51% |
| 2026-03-18 | $79.86 | $79.03 | $0.825 | 743,572.0 | -1.21% |
| 2026-03-17 | $80.52 | $79.55 | $0.962 | 1,152,048.0 | +0.31% |
| 2026-03-16 | $80.51 | $79.63 | $0.88 | 1,491,514.0 | +0.74% |
| 2026-03-13 | $81.03 | $79.03 | $2.00 | 1,671,818.0 | -0.58% |
| 2026-03-12 | $80.36 | $79.31 | $1.05 | 1,049,241.0 | -0.24% |
| 2026-03-11 | $80.58 | $79.50 | $1.08 | 971,226.0 | -0.80% |
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 | $78.54 | $74.97 | $3.57 | 6,104,900.0 | +3.54% |
| 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% |
0.72%
0.07%
자본화:
|
볼륨(24시간):